Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.61 | 34.98 | 34.50 | 34.74 | 2,331,709 | -0.01(-0.03%) |
Mar 30, 2010 | 34.69 | 35.47 | 34.57 | 34.75 | 3,196,769 | +0.23(+0.66%) |
Mar 29, 2010 | 34.69 | 34.97 | 34.48 | 34.52 | 1,883,330 | +0.01(+0.03%) |
Mar 26, 2010 | 34.41 | 34.79 | 34.23 | 34.51 | 3,509,453 | +0.12(+0.35%) |
Mar 25, 2010 | 35.03 | 35.50 | 34.39 | 34.39 | 4,116,940 | -0.38(-1.09%) |
Mar 24, 2010 | 35.82 | 35.94 | 34.68 | 34.77 | 4,142,042 | -1.25(-3.46%) |
Mar 23, 2010 | 35.39 | 36.08 | 35.39 | 36.02 | 2,834,245 | +0.54(+1.52%) |
Mar 22, 2010 | 34.40 | 35.53 | 34.28 | 35.48 | 3,108,016 | +0.74(+2.12%) |
Mar 19, 2010 | 35.34 | 35.50 | 34.39 | 34.74 | 4,137,525 | -0.46(-1.30%) |
Mar 18, 2010 | 35.14 | 35.32 | 34.76 | 35.20 | 2,780,589 | +0.14(+0.40%) |
Mar 17, 2010 | 35.58 | 35.74 | 34.94 | 35.06 | 4,186,018 | -0.51(-1.43%) |
Mar 16, 2010 | 35.02 | 35.77 | 34.87 | 35.57 | 3,948,582 | +0.76(+2.18%) |
Mar 15, 2010 | 34.69 | 34.95 | 34.51 | 34.81 | 3,058,020 | +0.13(+0.37%) |
Mar 12, 2010 | 34.54 | 34.87 | 34.37 | 34.68 | 5,573,876 | +0.09(+0.26%) |
Mar 11, 2010 | 33.65 | 34.63 | 33.47 | 34.59 | 4,961,950 | +0.83(+2.45%) |
Mar 10, 2010 | 33.73 | 33.93 | 33.43 | 33.77 | 2,282,192 | +0.05(+0.15%) |
Mar 09, 2010 | 33.60 | 34.21 | 33.57 | 33.72 | 2,720,459 | -0.19(-0.56%) |
Mar 08, 2010 | 33.80 | 34.02 | 33.51 | 33.90 | 2,362,894 | +0.09(+0.26%) |
Mar 05, 2010 | 33.39 | 33.99 | 33.34 | 33.81 | 3,313,905 | +0.76(+2.29%) |
Mar 04, 2010 | 33.82 | 33.89 | 32.89 | 33.06 | 5,863,426 | -0.47(-1.40%) |
Mar 03, 2010 | 32.88 | 33.92 | 32.86 | 33.53 | 4,982,281 | +0.82(+2.50%) |
Mar 02, 2010 | 32.83 | 32.86 | 32.51 | 32.71 | 5,610,636 | +0.14(+0.43%) |
Mar 01, 2010 | 31.82 | 32.71 | 31.80 | 32.57 | 4,489,591 | +0.78(+2.44%) |
Feb 26, 2010 | 31.87 | 31.93 | 31.47 | 31.79 | 3,661,028 | -0.08(-0.25%) |
Feb 25, 2010 | 31.84 | 31.99 | 31.35 | 31.87 | 5,256,709 | -0.40(-1.23%) |
Feb 24, 2010 | 32.45 | 32.55 | 31.83 | 32.27 | 4,424,888 | -0.12(-0.37%) |
Feb 23, 2010 | 32.90 | 33.14 | 32.16 | 32.39 | 4,841,803 | -0.76(-2.28%) |
Feb 22, 2010 | 33.31 | 33.48 | 33.09 | 33.15 | 2,813,581 | -0.09(-0.27%) |
Feb 19, 2010 | 32.98 | 33.46 | 32.78 | 33.24 | 2,521,223 | +0.12(+0.36%) |
Feb 18, 2010 | 32.38 | 33.28 | 32.18 | 33.12 | 3,472,048 | +0.71(+2.18%) |
Feb 17, 2010 | 31.82 | 32.68 | 31.55 | 32.41 | 4,269,727 | +0.65(+2.04%) |
Feb 16, 2010 | 31.32 | 31.88 | 31.07 | 31.76 | 3,781,618 | +0.62(+1.98%) |
Feb 12, 2010 | 30.87 | 31.14 | 31.14 | 31.14 | 21,852,464 | -2.71(-8.00%) |
Feb 11, 2010 | 33.26 | 33.94 | 32.96 | 33.85 | 4,178,506 | +0.59(+1.77%) |
Feb 10, 2010 | 33.42 | 33.85 | 33.07 | 33.27 | 3,768,463 | -0.17(-0.51%) |
Feb 09, 2010 | 33.88 | 34.78 | 33.35 | 33.44 | 4,446,851 | +0.94(+2.88%) |
Feb 08, 2010 | 32.70 | 33.38 | 32.19 | 32.50 | 2,260,149 | -0.29(-0.88%) |
Feb 05, 2010 | 32.86 | 32.97 | 31.80 | 32.79 | 5,256,935 | -0.15(-0.45%) |
Feb 04, 2010 | 34.15 | 34.15 | 32.89 | 32.94 | 2,978,626 | -1.47(-4.29%) |
Feb 03, 2010 | 34.11 | 34.72 | 34.00 | 34.41 | 2,148,551 | +0.05(+0.15%) |
Feb 02, 2010 | 33.19 | 34.66 | 33.03 | 34.36 | 5,125,578 | +1.61(+4.93%) |
Feb 01, 2010 | 32.94 | 33.24 | 32.51 | 32.75 | 4,578,700 | +0.41(+1.26%) |
Jan 29, 2010 | 33.28 | 33.50 | 32.33 | 32.34 | 4,114,265 | -0.83(-2.49%) |
Jan 28, 2010 | 33.78 | 33.87 | 32.64 | 33.17 | 3,656,081 | -0.59(-1.74%) |
Jan 27, 2010 | 34.35 | 34.37 | 33.07 | 33.76 | 5,878,226 | -0.88(-2.53%) |
Jan 26, 2010 | 34.75 | 34.97 | 34.05 | 34.63 | 3,830,142 | -0.25(-0.71%) |
Jan 25, 2010 | 35.40 | 35.66 | 34.87 | 34.88 | 3,024,760 | -0.23(-0.65%) |
Jan 22, 2010 | 36.46 | 36.64 | 35.10 | 35.11 | 3,265,913 | -1.42(-3.90%) |
Jan 21, 2010 | 37.25 | 37.30 | 36.43 | 36.53 | 4,235,793 | -0.57(-1.53%) |
Jan 20, 2010 | 37.07 | 37.14 | 36.32 | 37.10 | 4,027,303 | -0.25(-0.67%) |
Jan 19, 2010 | 36.84 | 37.67 | 36.77 | 37.35 | 4,952,809 | +0.43(+1.16%) |
Jan 15, 2010 | 36.88 | 36.92 | 36.92 | 36.92 | 3,374,641 | +0.07(+0.19%) |
Jan 14, 2010 | 36.47 | 36.89 | 36.39 | 36.85 | 1,562,461 | +0.31(+0.84%) |
Jan 13, 2010 | 36.64 | 36.71 | 36.29 | 36.54 | 2,324,269 | -0.04(-0.11%) |
Jan 12, 2010 | 36.98 | 37.09 | 36.31 | 36.58 | 2,512,984 | -0.79(-2.11%) |
Jan 11, 2010 | 36.73 | 37.72 | 36.60 | 37.37 | 3,404,081 | +0.90(+2.46%) |
Jan 08, 2010 | 35.70 | 36.54 | 35.53 | 36.48 | 2,470,156 | +0.62(+1.72%) |
Jan 07, 2010 | 35.52 | 36.37 | 35.30 | 35.86 | 3,178,013 | +0.36(+1.01%) |
Jan 06, 2010 | 35.76 | 35.85 | 35.26 | 35.50 | 2,624,885 | -0.26(-0.72%) |
Jan 05, 2010 | 35.97 | 36.13 | 35.51 | 35.76 | 2,022,380 | -0.36(-0.99%) |