Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.93 | 34.52 | 33.77 | 33.99 | 5,574,262 | +0.20(+0.60%) |
Mar 30, 2010 | 33.24 | 34.15 | 33.24 | 33.79 | 7,703,536 | +0.76(+2.32%) |
Mar 29, 2010 | 32.00 | 33.03 | 31.96 | 33.03 | 6,649,523 | +1.58(+5.01%) |
Mar 26, 2010 | 31.42 | 32.00 | 31.15 | 31.45 | 5,650,904 | +0.12(+0.40%) |
Mar 25, 2010 | 32.31 | 32.44 | 31.23 | 31.32 | 7,114,663 | -0.43(-1.35%) |
Mar 24, 2010 | 31.40 | 32.18 | 31.32 | 31.75 | 6,428,489 | -0.17(-0.54%) |
Mar 23, 2010 | 31.32 | 31.94 | 31.08 | 31.93 | 5,371,846 | +0.90(+2.89%) |
Mar 22, 2010 | 29.98 | 31.16 | 29.61 | 31.03 | 6,098,866 | +0.11(+0.35%) |
Mar 19, 2010 | 31.88 | 32.07 | 30.74 | 30.92 | 6,235,329 | -0.89(-2.80%) |
Mar 18, 2010 | 32.40 | 32.57 | 31.46 | 31.81 | 4,295,878 | -0.57(-1.76%) |
Mar 17, 2010 | 32.36 | 32.54 | 32.20 | 32.38 | 6,603,504 | +0.41(+1.29%) |
Mar 16, 2010 | 31.67 | 31.96 | 31.48 | 31.96 | 4,792,591 | +0.59(+1.89%) |
Mar 15, 2010 | 31.05 | 31.39 | 30.97 | 31.37 | 3,939,112 | -0.39(-1.23%) |
Mar 12, 2010 | 31.80 | 31.89 | 31.55 | 31.76 | 4,600,492 | +0.41(+1.29%) |
Mar 11, 2010 | 31.35 | 31.58 | 30.95 | 31.36 | 4,947,793 | -0.28(-0.89%) |
Mar 10, 2010 | 31.37 | 31.83 | 31.22 | 31.64 | 7,095,884 | +0.52(+1.66%) |
Mar 09, 2010 | 31.07 | 31.55 | 30.85 | 31.12 | 6,381,723 | -0.47(-1.48%) |
Mar 08, 2010 | 32.24 | 32.70 | 31.53 | 31.59 | 7,241,514 | -0.11(-0.34%) |
Mar 05, 2010 | 31.22 | 31.93 | 31.14 | 31.70 | 5,015,928 | +0.99(+3.23%) |
Mar 04, 2010 | 31.30 | 31.43 | 30.38 | 30.71 | 6,444,857 | -0.30(-0.98%) |
Mar 03, 2010 | 30.59 | 31.43 | 30.56 | 31.01 | 7,745,816 | +0.75(+2.48%) |
Mar 02, 2010 | 30.33 | 30.72 | 30.13 | 30.26 | 7,631,729 | +0.36(+1.20%) |
Mar 01, 2010 | 29.61 | 29.91 | 29.30 | 29.90 | 6,326,564 | +1.08(+3.74%) |
Feb 26, 2010 | 28.93 | 29.18 | 28.40 | 28.83 | 5,448,176 | +0.12(+0.41%) |
Feb 25, 2010 | 27.28 | 28.84 | 26.91 | 28.71 | 6,866,238 | +0.41(+1.46%) |
Feb 24, 2010 | 28.34 | 28.83 | 28.12 | 28.30 | 7,124,553 | -0.14(-0.49%) |
Feb 23, 2010 | 29.44 | 29.73 | 28.16 | 28.44 | 7,395,172 | -1.31(-4.41%) |
Feb 22, 2010 | 30.11 | 30.35 | 29.69 | 29.75 | 5,271,118 | -0.16(-0.52%) |
Feb 19, 2010 | 29.39 | 30.15 | 29.33 | 29.90 | 7,573,299 | +0.22(+0.74%) |
Feb 18, 2010 | 29.15 | 29.80 | 28.90 | 29.69 | 6,979,298 | +0.41(+1.41%) |
Feb 17, 2010 | 29.44 | 29.72 | 28.78 | 29.27 | 7,732,763 | +0.09(+0.32%) |
Feb 16, 2010 | 28.98 | 29.57 | 28.86 | 29.18 | 7,324,731 | +1.18(+4.21%) |
Feb 12, 2010 | 27.31 | 28.00 | 28.00 | 28.00 | 9,425,894 | +0.05(+0.20%) |
Feb 11, 2010 | 26.35 | 28.04 | 26.26 | 27.95 | 11,272,784 | +1.87(+7.18%) |
Feb 10, 2010 | 26.68 | 26.99 | 25.73 | 26.07 | 11,253,270 | -0.42(-1.58%) |
Feb 09, 2010 | 26.08 | 26.68 | 25.63 | 26.49 | 16,147,481 | +1.05(+4.13%) |
Feb 08, 2010 | 25.35 | 26.53 | 24.93 | 25.44 | 11,074,129 | +0.50(+2.00%) |
Feb 05, 2010 | 24.37 | 24.94 | 23.47 | 24.94 | 14,978,635 | +0.19(+0.76%) |
Feb 04, 2010 | 26.35 | 26.46 | 24.66 | 24.75 | 10,423,412 | -2.28(-8.43%) |
Feb 03, 2010 | 27.45 | 27.85 | 26.66 | 27.03 | 5,507,571 | -0.77(-2.78%) |
Feb 02, 2010 | 27.54 | 27.93 | 26.81 | 27.80 | 5,961,388 | +0.96(+3.59%) |
Feb 01, 2010 | 25.74 | 27.01 | 25.66 | 26.84 | 6,092,557 | +1.23(+4.80%) |
Jan 29, 2010 | 27.24 | 27.41 | 25.42 | 25.61 | 11,296,584 | -1.45(-5.36%) |
Jan 28, 2010 | 27.70 | 27.77 | 26.16 | 27.06 | 6,889,161 | -0.03(-0.12%) |
Jan 27, 2010 | 28.41 | 28.59 | 26.42 | 27.09 | 12,812,383 | -1.34(-4.72%) |
Jan 26, 2010 | 28.00 | 29.07 | 27.73 | 28.44 | 7,115,960 | -0.48(-1.67%) |
Jan 25, 2010 | 28.80 | 29.30 | 28.73 | 28.92 | 5,489,307 | +0.45(+1.59%) |
Jan 22, 2010 | 28.92 | 29.30 | 27.77 | 28.47 | 11,058,475 | -1.12(-3.77%) |
Jan 21, 2010 | 30.72 | 30.89 | 29.14 | 29.58 | 9,543,281 | -1.29(-4.17%) |
Jan 20, 2010 | 30.74 | 31.05 | 30.24 | 30.87 | 6,685,334 | -0.74(-2.35%) |
Jan 19, 2010 | 31.07 | 31.75 | 31.04 | 31.61 | 3,096,099 | +0.59(+1.91%) |
Jan 15, 2010 | 31.31 | 31.02 | 31.02 | 31.02 | 5,299,839 | -0.60(-1.90%) |
Jan 14, 2010 | 31.25 | 31.66 | 31.00 | 31.62 | 3,727,160 | +0.37(+1.20%) |
Jan 13, 2010 | 30.95 | 31.46 | 30.55 | 31.25 | 6,251,069 | +0.29(+0.93%) |
Jan 12, 2010 | 31.21 | 31.43 | 30.37 | 30.96 | 5,617,551 | -0.93(-2.91%) |
Jan 11, 2010 | 32.24 | 32.35 | 31.61 | 31.89 | 6,218,673 | +0.25(+0.79%) |
Jan 08, 2010 | 30.43 | 31.64 | 30.41 | 31.64 | 5,632,691 | +1.05(+3.42%) |
Jan 07, 2010 | 30.40 | 30.83 | 30.17 | 30.59 | 4,133,880 | +0.01(+0.03%) |
Jan 06, 2010 | 30.32 | 30.71 | 30.19 | 30.58 | 5,724,323 | +0.55(+1.82%) |
Jan 05, 2010 | 29.47 | 30.18 | 29.14 | 30.04 | 7,188,980 | +0.82(+2.80%) |