Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 32.39 | 32.65 | 32.24 | 32.42 | 442,115 | -0.04(-0.14%) |
Mar 30, 2010 | 32.10 | 32.89 | 31.93 | 32.46 | 545,887 | +0.32(+1.01%) |
Mar 29, 2010 | 32.21 | 32.27 | 31.82 | 32.14 | 398,789 | +0.03(+0.08%) |
Mar 26, 2010 | 32.22 | 32.33 | 31.57 | 32.11 | 716,051 | -0.07(-0.22%) |
Mar 25, 2010 | 32.58 | 32.85 | 32.17 | 32.19 | 663,267 | -0.08(-0.25%) |
Mar 24, 2010 | 32.41 | 32.55 | 32.08 | 32.27 | 487,690 | -0.23(-0.72%) |
Mar 23, 2010 | 32.12 | 32.50 | 31.92 | 32.50 | 806,436 | +0.42(+1.32%) |
Mar 22, 2010 | 31.44 | 32.16 | 30.76 | 32.08 | 642,023 | +0.58(+1.85%) |
Mar 19, 2010 | 31.67 | 31.87 | 31.24 | 31.49 | 1,519,024 | -0.13(-0.43%) |
Mar 18, 2010 | 31.58 | 31.97 | 31.48 | 31.63 | 668,226 | -0.13(-0.42%) |
Mar 17, 2010 | 31.45 | 31.79 | 31.21 | 31.76 | 1,250,038 | +0.40(+1.29%) |
Mar 16, 2010 | 31.00 | 31.40 | 30.93 | 31.36 | 697,546 | +0.33(+1.07%) |
Mar 15, 2010 | 30.69 | 31.12 | 30.69 | 31.03 | 968,529 | -0.28(-0.89%) |
Mar 12, 2010 | 30.82 | 31.85 | 30.60 | 31.31 | 1,752,007 | +0.48(+1.57%) |
Mar 11, 2010 | 29.95 | 30.84 | 29.76 | 30.82 | 812,548 | +0.66(+2.20%) |
Mar 10, 2010 | 30.10 | 30.30 | 29.93 | 30.16 | 997,704 | +0.00(+0.00%) |
Mar 09, 2010 | 30.44 | 30.56 | 30.09 | 30.16 | 998,332 | -0.39(-1.26%) |
Mar 08, 2010 | 30.25 | 31.25 | 30.08 | 30.54 | 2,473,460 | +0.35(+1.16%) |
Mar 05, 2010 | 29.67 | 31.58 | 29.51 | 30.19 | 3,039,805 | +0.67(+2.28%) |
Mar 04, 2010 | 28.76 | 29.83 | 28.71 | 29.52 | 1,483,787 | +0.67(+2.33%) |
Mar 03, 2010 | 29.24 | 29.37 | 28.70 | 28.84 | 1,436,725 | +1.45(+5.31%) |
Mar 02, 2010 | 26.71 | 29.39 | 26.47 | 27.39 | 5,547,032 | +1.72(+6.68%) |
Mar 01, 2010 | 25.23 | 26.48 | 25.06 | 25.67 | 6,399,329 | -1.25(-4.64%) |
Feb 26, 2010 | 26.90 | 26.98 | 26.51 | 26.92 | 409,510 | +0.13(+0.47%) |
Feb 25, 2010 | 26.53 | 26.84 | 26.38 | 26.80 | 336,035 | -0.11(-0.40%) |
Feb 24, 2010 | 26.48 | 26.95 | 26.41 | 26.91 | 382,779 | +0.45(+1.70%) |
Feb 23, 2010 | 26.39 | 26.64 | 26.31 | 26.46 | 736,785 | +0.09(+0.34%) |
Feb 22, 2010 | 26.32 | 26.65 | 26.12 | 26.37 | 719,541 | +0.06(+0.24%) |
Feb 19, 2010 | 25.78 | 26.37 | 25.68 | 26.30 | 811,006 | +0.53(+2.06%) |
Feb 18, 2010 | 26.20 | 26.31 | 25.69 | 25.77 | 856,082 | -0.34(-1.31%) |
Feb 17, 2010 | 26.68 | 26.75 | 26.06 | 26.11 | 690,246 | -0.45(-1.69%) |
Feb 16, 2010 | 26.42 | 26.56 | 25.95 | 26.56 | 279,002 | +0.37(+1.41%) |
Feb 12, 2010 | 25.87 | 26.20 | 26.20 | 26.20 | 885,932 | -0.03(-0.10%) |
Feb 11, 2010 | 25.61 | 26.50 | 25.13 | 26.22 | 834,537 | +0.60(+2.35%) |
Feb 10, 2010 | 25.33 | 25.64 | 25.11 | 25.62 | 445,254 | +0.15(+0.60%) |
Feb 09, 2010 | 25.33 | 26.09 | 25.16 | 25.47 | 707,005 | +0.43(+1.72%) |
Feb 08, 2010 | 25.80 | 25.81 | 25.03 | 25.04 | 704,031 | -0.81(-3.13%) |
Feb 05, 2010 | 25.60 | 25.90 | 25.15 | 25.85 | 795,521 | +0.17(+0.66%) |
Feb 04, 2010 | 26.12 | 26.24 | 25.62 | 25.67 | 881,917 | -0.77(-2.92%) |
Feb 03, 2010 | 26.47 | 26.66 | 26.25 | 26.45 | 576,793 | -0.26(-0.98%) |
Feb 02, 2010 | 26.82 | 26.96 | 26.45 | 26.71 | 900,338 | -0.24(-0.90%) |
Feb 01, 2010 | 26.60 | 27.01 | 26.55 | 26.95 | 1,651,164 | +0.40(+1.52%) |
Jan 29, 2010 | 26.82 | 26.85 | 26.54 | 26.55 | 725,418 | -0.12(-0.44%) |
Jan 28, 2010 | 26.85 | 26.85 | 26.34 | 26.66 | 684,921 | -0.19(-0.70%) |
Jan 27, 2010 | 26.49 | 26.93 | 26.22 | 26.85 | 892,904 | +0.39(+1.46%) |
Jan 26, 2010 | 27.17 | 27.38 | 26.40 | 26.47 | 878,549 | -0.83(-3.03%) |
Jan 25, 2010 | 27.57 | 27.72 | 26.82 | 27.29 | 417,358 | -0.05(-0.20%) |
Jan 22, 2010 | 27.81 | 28.14 | 27.18 | 27.35 | 611,157 | -0.56(-2.00%) |
Jan 21, 2010 | 28.96 | 29.17 | 27.80 | 27.90 | 592,647 | -0.91(-3.15%) |
Jan 20, 2010 | 29.10 | 29.18 | 28.81 | 28.81 | 591,741 | -0.38(-1.29%) |
Jan 19, 2010 | 28.81 | 29.40 | 28.81 | 29.19 | 457,354 | +0.32(+1.12%) |
Jan 15, 2010 | 29.64 | 28.86 | 28.86 | 28.86 | 835,488 | -0.86(-2.90%) |
Jan 14, 2010 | 30.06 | 30.17 | 29.71 | 29.73 | 527,096 | -0.22(-0.75%) |
Jan 13, 2010 | 29.83 | 30.15 | 29.83 | 29.95 | 672,157 | +0.11(+0.36%) |
Jan 12, 2010 | 30.35 | 30.35 | 29.71 | 29.84 | 771,557 | -0.88(-2.86%) |
Jan 11, 2010 | 30.95 | 31.22 | 30.22 | 30.72 | 1,624,185 | -0.26(-0.84%) |
Jan 08, 2010 | 29.99 | 31.52 | 29.99 | 30.98 | 1,835,141 | +1.01(+3.36%) |
Jan 07, 2010 | 28.33 | 31.07 | 28.13 | 29.98 | 2,503,043 | +1.93(+6.88%) |
Jan 06, 2010 | 28.76 | 28.98 | 27.89 | 28.05 | 2,117,830 | -0.78(-2.71%) |
Jan 05, 2010 | 28.66 | 29.14 | 28.49 | 28.83 | 1,481,402 | +0.11(+0.38%) |