Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.91 | 32.55 | 31.81 | 32.25 | 2,807,597 | -0.10(-0.29%) |
Mar 30, 2010 | 32.23 | 32.50 | 31.67 | 32.35 | 3,436,770 | +0.21(+0.65%) |
Mar 29, 2010 | 31.80 | 32.23 | 31.76 | 32.14 | 2,876,808 | +0.60(+1.89%) |
Mar 26, 2010 | 32.07 | 32.37 | 31.35 | 31.54 | 2,269,294 | -0.47(-1.46%) |
Mar 25, 2010 | 31.85 | 32.66 | 31.79 | 32.01 | 4,427,354 | +0.61(+1.93%) |
Mar 24, 2010 | 31.96 | 32.13 | 31.35 | 31.41 | 3,322,657 | -0.75(-2.34%) |
Mar 23, 2010 | 31.06 | 32.29 | 30.98 | 32.16 | 5,131,408 | +1.13(+3.65%) |
Mar 22, 2010 | 29.30 | 31.07 | 29.20 | 31.02 | 6,660,734 | +1.75(+5.96%) |
Mar 19, 2010 | 29.48 | 29.52 | 28.91 | 29.28 | 3,887,549 | -0.02(-0.06%) |
Mar 18, 2010 | 29.23 | 29.81 | 28.87 | 29.30 | 3,313,384 | +0.01(+0.03%) |
Mar 17, 2010 | 29.45 | 29.55 | 28.99 | 29.29 | 3,694,791 | +0.13(+0.44%) |
Mar 16, 2010 | 28.37 | 29.22 | 28.34 | 29.16 | 3,854,974 | +0.92(+3.24%) |
Mar 15, 2010 | 28.25 | 28.81 | 28.14 | 28.24 | 7,749,685 | -1.37(-4.61%) |
Mar 12, 2010 | 30.10 | 30.28 | 29.44 | 29.61 | 3,435,306 | -0.41(-1.38%) |
Mar 11, 2010 | 30.51 | 30.90 | 29.83 | 30.02 | 3,370,277 | -0.71(-2.31%) |
Mar 10, 2010 | 30.11 | 30.79 | 29.90 | 30.73 | 2,960,957 | +0.70(+2.33%) |
Mar 09, 2010 | 30.13 | 30.29 | 29.64 | 30.03 | 1,890,549 | -0.17(-0.57%) |
Mar 08, 2010 | 30.00 | 30.29 | 29.91 | 30.20 | 1,475,723 | +0.20(+0.66%) |
Mar 05, 2010 | 29.94 | 30.30 | 29.42 | 30.01 | 2,562,513 | +0.17(+0.58%) |
Mar 04, 2010 | 30.52 | 30.68 | 29.61 | 29.83 | 2,641,465 | -0.59(-1.93%) |
Mar 03, 2010 | 30.85 | 31.00 | 30.22 | 30.42 | 2,043,029 | -0.24(-0.79%) |
Mar 02, 2010 | 30.45 | 31.19 | 30.40 | 30.66 | 3,764,900 | +0.29(+0.97%) |
Mar 01, 2010 | 29.46 | 30.45 | 29.46 | 30.37 | 2,633,566 | +1.06(+3.63%) |
Feb 26, 2010 | 29.13 | 29.36 | 28.50 | 29.31 | 2,158,840 | +0.13(+0.44%) |
Feb 25, 2010 | 28.74 | 29.28 | 28.23 | 29.18 | 3,629,636 | +0.03(+0.12%) |
Feb 24, 2010 | 28.86 | 29.64 | 28.79 | 29.14 | 6,734,599 | +0.49(+1.72%) |
Feb 23, 2010 | 30.29 | 30.42 | 28.31 | 28.65 | 7,814,244 | -1.81(-5.96%) |
Feb 22, 2010 | 30.84 | 31.02 | 30.39 | 30.46 | 2,263,804 | -0.35(-1.15%) |
Feb 19, 2010 | 30.18 | 30.84 | 30.01 | 30.82 | 2,759,952 | +0.46(+1.51%) |
Feb 18, 2010 | 30.32 | 30.42 | 29.61 | 30.36 | 3,383,095 | -0.12(-0.40%) |
Feb 17, 2010 | 31.09 | 31.09 | 30.22 | 30.48 | 2,382,754 | -0.38(-1.23%) |
Feb 16, 2010 | 30.64 | 30.89 | 30.53 | 30.86 | 2,674,729 | +0.57(+1.88%) |
Feb 12, 2010 | 29.50 | 30.29 | 30.29 | 30.29 | 3,155,972 | +0.24(+0.81%) |
Feb 11, 2010 | 29.04 | 30.21 | 28.76 | 30.05 | 3,152,284 | +0.93(+3.21%) |
Feb 10, 2010 | 29.18 | 29.58 | 28.50 | 29.11 | 1,838,476 | +0.00(+0.00%) |
Feb 09, 2010 | 28.76 | 29.39 | 28.54 | 29.11 | 3,467,186 | +0.62(+2.18%) |
Feb 08, 2010 | 28.70 | 29.12 | 28.23 | 28.49 | 2,418,994 | -0.28(-0.96%) |
Feb 05, 2010 | 27.97 | 28.80 | 27.79 | 28.77 | 3,657,776 | +0.90(+3.22%) |
Feb 04, 2010 | 28.33 | 28.45 | 27.71 | 27.87 | 4,064,995 | -0.83(-2.89%) |
Feb 03, 2010 | 29.08 | 29.38 | 28.52 | 28.70 | 5,044,106 | -0.62(-2.12%) |
Feb 02, 2010 | 29.32 | 29.48 | 28.97 | 29.32 | 4,579,208 | +0.27(+0.92%) |
Feb 01, 2010 | 28.65 | 29.18 | 28.54 | 29.05 | 3,334,029 | +0.53(+1.85%) |
Jan 29, 2010 | 29.19 | 29.38 | 28.17 | 28.53 | 5,113,111 | -0.32(-1.11%) |
Jan 28, 2010 | 30.80 | 31.04 | 28.70 | 28.85 | 8,229,728 | -1.87(-6.08%) |
Jan 27, 2010 | 29.82 | 30.76 | 29.68 | 30.71 | 3,494,641 | +0.47(+1.54%) |
Jan 26, 2010 | 30.10 | 30.80 | 29.81 | 30.25 | 3,612,040 | +0.10(+0.32%) |
Jan 25, 2010 | 29.75 | 30.42 | 29.69 | 30.15 | 2,616,462 | +0.52(+1.75%) |
Jan 22, 2010 | 31.11 | 31.62 | 29.62 | 29.63 | 3,740,412 | -1.90(-6.03%) |
Jan 21, 2010 | 31.89 | 32.81 | 31.45 | 31.53 | 2,494,488 | -0.44(-1.38%) |
Jan 20, 2010 | 31.63 | 32.09 | 31.06 | 31.98 | 2,689,696 | -0.03(-0.11%) |
Jan 19, 2010 | 31.92 | 32.21 | 31.70 | 32.01 | 2,650,764 | +0.19(+0.60%) |
Jan 15, 2010 | 33.25 | 31.82 | 31.82 | 31.82 | 3,191,727 | -1.31(-3.96%) |
Jan 14, 2010 | 33.42 | 33.63 | 32.84 | 33.13 | 2,571,395 | -0.45(-1.34%) |
Jan 13, 2010 | 33.70 | 33.84 | 32.56 | 33.58 | 3,345,976 | +0.10(+0.31%) |
Jan 12, 2010 | 35.28 | 35.36 | 33.40 | 33.48 | 4,171,166 | -2.32(-6.49%) |
Jan 11, 2010 | 35.35 | 35.92 | 35.18 | 35.80 | 4,040,826 | +0.93(+2.68%) |
Jan 08, 2010 | 33.99 | 35.07 | 33.80 | 34.87 | 2,339,811 | +0.86(+2.52%) |
Jan 07, 2010 | 33.92 | 34.35 | 33.63 | 34.02 | 1,670,138 | -0.06(-0.18%) |
Jan 06, 2010 | 34.25 | 34.68 | 34.00 | 34.08 | 2,497,387 | -0.16(-0.45%) |
Jan 05, 2010 | 34.39 | 34.40 | 33.78 | 34.23 | 1,693,232 | -0.23(-0.68%) |