Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.11 | 31.43 | 31.00 | 31.16 | 22,131,794 | -0.04(-0.14%) |
Mar 30, 2010 | 31.02 | 31.66 | 30.96 | 31.20 | 37,507,164 | +0.29(+0.94%) |
Mar 29, 2010 | 30.18 | 30.95 | 30.02 | 30.91 | 46,402,768 | +1.38(+4.69%) |
Mar 26, 2010 | 29.31 | 29.81 | 29.17 | 29.53 | 31,503,628 | +0.47(+1.62%) |
Mar 25, 2010 | 30.09 | 30.18 | 28.99 | 29.06 | 36,189,856 | -0.70(-2.36%) |
Mar 24, 2010 | 29.72 | 30.17 | 29.68 | 29.76 | 29,391,178 | -0.48(-1.60%) |
Mar 23, 2010 | 29.69 | 30.26 | 29.55 | 30.24 | 34,019,084 | +0.48(+1.62%) |
Mar 22, 2010 | 28.81 | 29.80 | 28.63 | 29.76 | 37,689,920 | +0.48(+1.64%) |
Mar 19, 2010 | 30.18 | 30.19 | 29.13 | 29.28 | 41,855,580 | -0.66(-2.19%) |
Mar 18, 2010 | 30.28 | 30.74 | 29.85 | 29.94 | 31,390,816 | -0.36(-1.18%) |
Mar 17, 2010 | 30.78 | 30.96 | 30.21 | 30.30 | 32,090,346 | -0.36(-1.17%) |
Mar 16, 2010 | 30.40 | 30.75 | 30.37 | 30.65 | 34,766,240 | +0.57(+1.90%) |
Mar 15, 2010 | 29.80 | 30.15 | 29.50 | 30.08 | 30,997,860 | +0.05(+0.16%) |
Mar 12, 2010 | 30.29 | 30.39 | 29.94 | 30.03 | 27,727,252 | +0.01(+0.04%) |
Mar 11, 2010 | 29.63 | 30.04 | 29.34 | 30.02 | 34,122,344 | +0.16(+0.52%) |
Mar 10, 2010 | 29.92 | 30.33 | 29.58 | 29.87 | 41,489,580 | +0.12(+0.40%) |
Mar 09, 2010 | 29.74 | 30.12 | 29.56 | 29.75 | 34,523,216 | -0.32(-1.07%) |
Mar 08, 2010 | 30.25 | 30.45 | 29.91 | 30.07 | 30,050,898 | -0.03(-0.11%) |
Mar 05, 2010 | 29.78 | 30.21 | 29.58 | 30.10 | 41,295,300 | +0.70(+2.37%) |
Mar 04, 2010 | 29.55 | 29.71 | 29.05 | 29.40 | 35,008,392 | -0.15(-0.50%) |
Mar 03, 2010 | 29.63 | 29.98 | 29.40 | 29.55 | 45,630,400 | +0.47(+1.62%) |
Mar 02, 2010 | 28.71 | 29.34 | 28.44 | 29.08 | 49,562,448 | +0.57(+2.00%) |
Mar 01, 2010 | 28.78 | 28.83 | 28.11 | 28.51 | 40,311,164 | +0.48(+1.72%) |
Feb 26, 2010 | 27.75 | 28.07 | 27.20 | 28.03 | 35,090,868 | +0.41(+1.47%) |
Feb 25, 2010 | 26.35 | 27.69 | 26.25 | 27.62 | 57,208,340 | +0.54(+2.00%) |
Feb 24, 2010 | 27.44 | 27.76 | 26.82 | 27.08 | 45,683,080 | -0.38(-1.39%) |
Feb 23, 2010 | 28.21 | 28.40 | 27.25 | 27.46 | 47,977,436 | -0.97(-3.41%) |
Feb 22, 2010 | 28.91 | 28.98 | 28.40 | 28.43 | 32,743,612 | -0.34(-1.19%) |
Feb 19, 2010 | 28.34 | 29.05 | 28.29 | 28.78 | 40,529,532 | +0.21(+0.73%) |
Feb 18, 2010 | 27.83 | 28.64 | 27.81 | 28.57 | 50,516,960 | +0.55(+1.97%) |
Feb 17, 2010 | 28.47 | 28.58 | 27.56 | 28.02 | 43,968,920 | -0.31(-1.08%) |
Feb 16, 2010 | 28.20 | 28.37 | 27.92 | 28.32 | 46,267,928 | +0.84(+3.07%) |
Feb 12, 2010 | 27.01 | 27.48 | 27.48 | 27.48 | 115,458,432 | -0.18(-0.66%) |
Feb 11, 2010 | 26.73 | 27.87 | 26.45 | 27.66 | 61,467,860 | +1.17(+4.42%) |
Feb 10, 2010 | 26.56 | 26.77 | 25.79 | 26.49 | 51,764,388 | -0.21(-0.77%) |
Feb 09, 2010 | 26.53 | 27.21 | 26.40 | 26.70 | 67,608,960 | +0.89(+3.44%) |
Feb 08, 2010 | 26.39 | 26.85 | 25.70 | 25.81 | 64,129,464 | -0.38(-1.47%) |
Feb 05, 2010 | 24.89 | 26.22 | 24.63 | 26.19 | 100,452,384 | +1.30(+5.23%) |
Feb 04, 2010 | 25.55 | 25.73 | 24.80 | 24.89 | 71,994,944 | -2.09(-7.74%) |
Feb 03, 2010 | 26.75 | 27.30 | 25.98 | 26.98 | 61,997,444 | -0.06(-0.23%) |
Feb 02, 2010 | 27.32 | 27.47 | 26.55 | 27.04 | 68,737,904 | +1.06(+4.08%) |
Feb 01, 2010 | 25.41 | 26.72 | 25.38 | 25.98 | 65,403,944 | +1.11(+4.46%) |
Jan 29, 2010 | 26.05 | 26.58 | 24.69 | 24.87 | 68,611,656 | -0.79(-3.10%) |
Jan 28, 2010 | 27.07 | 27.14 | 25.29 | 25.67 | 85,106,920 | -0.91(-3.41%) |
Jan 27, 2010 | 26.58 | 26.99 | 25.66 | 26.57 | 65,601,172 | -0.28(-1.03%) |
Jan 26, 2010 | 27.40 | 27.60 | 26.69 | 26.85 | 57,784,008 | -0.97(-3.50%) |
Jan 25, 2010 | 28.06 | 28.38 | 27.72 | 27.82 | 43,784,476 | +0.14(+0.50%) |
Jan 22, 2010 | 27.54 | 28.88 | 27.06 | 27.68 | 81,275,136 | -0.68(-2.38%) |
Jan 21, 2010 | 30.88 | 30.92 | 28.34 | 28.36 | 92,097,992 | -2.79(-8.96%) |
Jan 20, 2010 | 31.01 | 31.35 | 30.28 | 31.15 | 46,386,456 | -0.40(-1.28%) |
Jan 19, 2010 | 31.60 | 31.62 | 31.10 | 31.55 | 30,753,750 | +0.11(+0.36%) |
Jan 15, 2010 | 31.70 | 31.44 | 31.44 | 31.44 | 69,537,496 | -0.29(-0.92%) |
Jan 14, 2010 | 32.22 | 32.34 | 31.52 | 31.73 | 25,045,452 | -0.40(-1.24%) |
Jan 13, 2010 | 31.81 | 32.23 | 30.98 | 32.13 | 32,904,944 | +0.57(+1.81%) |
Jan 12, 2010 | 32.18 | 32.24 | 31.08 | 31.56 | 45,885,464 | -1.24(-3.77%) |
Jan 11, 2010 | 33.50 | 33.71 | 32.42 | 32.80 | 41,485,992 | -0.00(-0.01%) |
Jan 08, 2010 | 32.00 | 32.84 | 31.57 | 32.80 | 28,623,610 | +0.92(+2.87%) |
Jan 07, 2010 | 32.22 | 32.32 | 31.65 | 31.88 | 26,188,006 | -0.62(-1.91%) |
Jan 06, 2010 | 31.59 | 32.75 | 31.56 | 32.51 | 41,218,312 | +1.25(+3.99%) |
Jan 05, 2010 | 31.09 | 31.46 | 30.95 | 31.26 | 23,251,298 | +0.19(+0.60%) |