Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.92 | 32.02 | 31.55 | 31.67 | 12,750,934 | +0.23(+0.73%) |
Mar 30, 2010 | 31.49 | 31.68 | 31.16 | 31.44 | 6,971,792 | +0.05(+0.16%) |
Mar 29, 2010 | 31.42 | 31.57 | 31.30 | 31.39 | 6,175,114 | +0.19(+0.61%) |
Mar 26, 2010 | 31.08 | 31.47 | 31.02 | 31.20 | 6,369,220 | +0.18(+0.59%) |
Mar 25, 2010 | 31.30 | 31.68 | 30.99 | 31.02 | 8,614,046 | -0.10(-0.31%) |
Mar 24, 2010 | 30.94 | 31.51 | 30.81 | 31.12 | 11,215,680 | +0.20(+0.66%) |
Mar 23, 2010 | 30.55 | 31.01 | 30.49 | 30.91 | 7,918,161 | +0.44(+1.45%) |
Mar 22, 2010 | 30.46 | 30.77 | 30.37 | 30.47 | 6,822,324 | -0.18(-0.59%) |
Mar 19, 2010 | 30.77 | 30.98 | 30.50 | 30.65 | 13,856,319 | +0.27(+0.90%) |
Mar 18, 2010 | 30.02 | 30.45 | 29.93 | 30.38 | 7,093,137 | +0.36(+1.21%) |
Mar 17, 2010 | 30.23 | 30.34 | 29.83 | 30.02 | 7,321,436 | -0.08(-0.28%) |
Mar 16, 2010 | 30.18 | 30.21 | 29.84 | 30.10 | 9,148,319 | +0.04(+0.14%) |
Mar 15, 2010 | 29.86 | 30.06 | 29.80 | 30.06 | 7,010,607 | +0.03(+0.09%) |
Mar 12, 2010 | 29.94 | 30.17 | 29.70 | 30.03 | 7,940,253 | +0.22(+0.73%) |
Mar 11, 2010 | 29.54 | 29.81 | 29.35 | 29.81 | 5,045,749 | +0.20(+0.66%) |
Mar 10, 2010 | 29.50 | 29.73 | 29.45 | 29.62 | 6,857,756 | +0.05(+0.17%) |
Mar 09, 2010 | 29.02 | 29.73 | 28.97 | 29.57 | 7,921,163 | +0.55(+1.88%) |
Mar 08, 2010 | 29.31 | 29.37 | 29.00 | 29.02 | 5,024,419 | -0.29(-1.00%) |
Mar 05, 2010 | 28.92 | 29.32 | 28.84 | 29.32 | 7,863,485 | +0.51(+1.77%) |
Mar 04, 2010 | 28.63 | 28.83 | 28.51 | 28.81 | 5,288,159 | +0.18(+0.64%) |
Mar 03, 2010 | 28.47 | 28.81 | 28.47 | 28.63 | 7,928,102 | +0.17(+0.59%) |
Mar 02, 2010 | 28.48 | 28.67 | 28.35 | 28.46 | 5,788,594 | +0.08(+0.27%) |
Mar 01, 2010 | 28.16 | 28.57 | 28.16 | 28.38 | 6,498,930 | +0.29(+1.02%) |
Feb 26, 2010 | 28.11 | 28.28 | 27.92 | 28.09 | 6,378,790 | -0.02(-0.07%) |
Feb 25, 2010 | 27.98 | 28.14 | 27.62 | 28.11 | 8,068,660 | -0.27(-0.96%) |
Feb 24, 2010 | 28.06 | 28.58 | 28.02 | 28.39 | 6,894,094 | +0.45(+1.63%) |
Feb 23, 2010 | 28.09 | 28.31 | 27.83 | 27.93 | 7,436,507 | -0.15(-0.55%) |
Feb 22, 2010 | 28.28 | 28.33 | 27.98 | 28.09 | 5,815,900 | -0.05(-0.17%) |
Feb 19, 2010 | 27.83 | 28.31 | 27.66 | 28.14 | 8,309,788 | +0.26(+0.93%) |
Feb 18, 2010 | 27.33 | 27.95 | 27.27 | 27.88 | 7,592,814 | +0.53(+1.94%) |
Feb 17, 2010 | 27.22 | 27.44 | 27.10 | 27.34 | 6,744,515 | +0.33(+1.22%) |
Feb 16, 2010 | 26.47 | 27.05 | 26.43 | 27.01 | 8,603,828 | +0.74(+2.80%) |
Feb 12, 2010 | 26.24 | 26.28 | 26.28 | 26.28 | 8,215,671 | -0.26(-0.97%) |
Feb 11, 2010 | 26.11 | 26.62 | 25.88 | 26.54 | 6,374,202 | +0.35(+1.35%) |
Feb 10, 2010 | 26.18 | 26.38 | 25.96 | 26.18 | 5,759,882 | -0.07(-0.26%) |
Feb 09, 2010 | 25.94 | 26.54 | 25.86 | 26.25 | 9,898,918 | +0.66(+2.58%) |
Feb 08, 2010 | 26.06 | 26.06 | 25.54 | 25.59 | 8,987,300 | -0.42(-1.60%) |
Feb 05, 2010 | 26.19 | 26.31 | 25.46 | 26.01 | 12,274,345 | -0.18(-0.69%) |
Feb 04, 2010 | 27.18 | 27.18 | 26.15 | 26.19 | 13,930,290 | -1.03(-3.77%) |
Feb 03, 2010 | 27.32 | 27.44 | 27.02 | 27.22 | 6,285,836 | -0.22(-0.78%) |
Feb 02, 2010 | 27.37 | 27.49 | 27.11 | 27.43 | 10,152,069 | +0.24(+0.89%) |
Feb 01, 2010 | 27.01 | 27.36 | 26.97 | 27.19 | 7,405,477 | +0.37(+1.37%) |
Jan 29, 2010 | 26.72 | 27.19 | 26.08 | 26.82 | 21,940,636 | -0.82(-2.96%) |
Jan 28, 2010 | 28.13 | 28.17 | 27.25 | 27.64 | 8,505,394 | -0.31(-1.09%) |
Jan 27, 2010 | 27.87 | 28.03 | 27.38 | 27.94 | 8,500,888 | +0.20(+0.73%) |
Jan 26, 2010 | 27.80 | 28.08 | 27.56 | 27.74 | 3,998,968 | -0.17(-0.62%) |
Jan 25, 2010 | 27.97 | 28.23 | 27.82 | 27.92 | 4,436,446 | +0.24(+0.85%) |
Jan 22, 2010 | 28.16 | 28.51 | 27.66 | 27.68 | 9,975,538 | -0.59(-2.09%) |
Jan 21, 2010 | 29.40 | 29.51 | 28.24 | 28.27 | 10,689,550 | -1.13(-3.85%) |
Jan 20, 2010 | 29.55 | 29.62 | 29.08 | 29.40 | 6,651,509 | -0.34(-1.14%) |
Jan 19, 2010 | 29.65 | 29.99 | 29.49 | 29.74 | 7,520,975 | +0.15(+0.52%) |
Jan 15, 2010 | 29.53 | 29.59 | 29.59 | 29.59 | 8,254,282 | +0.04(+0.14%) |
Jan 14, 2010 | 29.32 | 29.66 | 29.24 | 29.55 | 4,942,455 | +0.17(+0.59%) |
Jan 13, 2010 | 29.26 | 29.50 | 29.04 | 29.37 | 5,903,813 | +0.10(+0.36%) |
Jan 12, 2010 | 29.42 | 29.51 | 29.05 | 29.27 | 6,496,808 | -0.33(-1.13%) |
Jan 11, 2010 | 29.37 | 29.94 | 29.36 | 29.60 | 7,371,270 | +0.37(+1.26%) |
Jan 08, 2010 | 28.40 | 29.29 | 28.31 | 29.24 | 9,832,615 | +0.63(+2.21%) |
Jan 07, 2010 | 28.07 | 28.71 | 27.82 | 28.60 | 14,101,377 | +0.54(+1.93%) |
Jan 06, 2010 | 28.07 | 28.14 | 27.92 | 28.06 | 8,528,731 | +0.00(+0.00%) |
Jan 05, 2010 | 27.88 | 28.08 | 27.83 | 28.06 | 9,334,642 | +0.06(+0.20%) |