Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.98 | 31.18 | 30.80 | 30.84 | 13,459,410 | -0.28(-0.90%) |
Mar 30, 2010 | 31.19 | 31.29 | 31.02 | 31.11 | 13,396,043 | -0.06(-0.20%) |
Mar 29, 2010 | 31.24 | 31.28 | 30.98 | 31.18 | 19,467,430 | +0.14(+0.44%) |
Mar 26, 2010 | 31.24 | 31.44 | 30.92 | 31.04 | 21,156,944 | -0.11(-0.36%) |
Mar 25, 2010 | 31.30 | 31.69 | 31.15 | 31.15 | 29,449,450 | +0.05(+0.16%) |
Mar 24, 2010 | 30.87 | 31.30 | 30.84 | 31.10 | 18,971,754 | +0.10(+0.32%) |
Mar 23, 2010 | 31.06 | 31.13 | 30.71 | 31.00 | 26,253,642 | -0.09(-0.28%) |
Mar 22, 2010 | 30.56 | 31.19 | 30.46 | 31.09 | 24,922,484 | +0.32(+1.04%) |
Mar 19, 2010 | 31.06 | 31.21 | 30.70 | 30.77 | 23,266,522 | -0.26(-0.85%) |
Mar 18, 2010 | 31.11 | 31.33 | 31.01 | 31.04 | 20,595,430 | -0.12(-0.39%) |
Mar 17, 2010 | 30.85 | 31.26 | 30.74 | 31.16 | 32,700,068 | +0.37(+1.22%) |
Mar 16, 2010 | 30.11 | 30.83 | 30.03 | 30.78 | 29,561,006 | +0.78(+2.60%) |
Mar 15, 2010 | 29.78 | 30.12 | 29.77 | 30.00 | 20,494,174 | -0.09(-0.29%) |
Mar 12, 2010 | 30.08 | 30.24 | 29.83 | 30.09 | 19,898,984 | +0.22(+0.74%) |
Mar 11, 2010 | 29.54 | 29.88 | 29.45 | 29.87 | 14,031,074 | +0.15(+0.50%) |
Mar 10, 2010 | 29.62 | 29.84 | 29.45 | 29.72 | 17,251,946 | +0.16(+0.54%) |
Mar 09, 2010 | 29.34 | 29.92 | 29.26 | 29.56 | 19,957,720 | +0.10(+0.33%) |
Mar 08, 2010 | 29.17 | 29.54 | 29.11 | 29.46 | 13,848,899 | +0.36(+1.24%) |
Mar 05, 2010 | 28.53 | 29.21 | 28.50 | 29.10 | 21,287,440 | +0.65(+2.29%) |
Mar 04, 2010 | 28.34 | 28.48 | 28.28 | 28.45 | 12,425,560 | +0.12(+0.41%) |
Mar 03, 2010 | 28.43 | 28.52 | 28.27 | 28.34 | 12,690,134 | -0.06(-0.22%) |
Mar 02, 2010 | 28.47 | 28.53 | 28.33 | 28.40 | 14,257,632 | +0.01(+0.04%) |
Mar 01, 2010 | 28.27 | 28.50 | 28.21 | 28.38 | 11,400,707 | +0.29(+1.03%) |
Feb 26, 2010 | 28.19 | 28.43 | 27.98 | 28.10 | 18,341,408 | -0.07(-0.24%) |
Feb 25, 2010 | 27.70 | 28.18 | 27.54 | 28.16 | 21,274,914 | +0.14(+0.50%) |
Feb 24, 2010 | 27.76 | 28.04 | 27.73 | 28.02 | 15,731,219 | +0.27(+0.97%) |
Feb 23, 2010 | 27.82 | 28.04 | 27.68 | 27.75 | 15,698,844 | -0.22(-0.79%) |
Feb 22, 2010 | 27.92 | 28.12 | 27.80 | 27.97 | 19,676,232 | +0.12(+0.42%) |
Feb 19, 2010 | 27.74 | 28.02 | 27.64 | 27.86 | 20,508,322 | -0.01(-0.02%) |
Feb 18, 2010 | 27.40 | 27.94 | 27.31 | 27.86 | 22,957,984 | +0.37(+1.34%) |
Feb 17, 2010 | 27.30 | 27.61 | 27.29 | 27.50 | 21,580,764 | +0.26(+0.95%) |
Feb 16, 2010 | 26.83 | 27.30 | 26.78 | 27.24 | 27,314,540 | +0.71(+2.68%) |
Feb 12, 2010 | 25.97 | 26.53 | 26.53 | 26.53 | 22,920,584 | +0.24(+0.91%) |
Feb 11, 2010 | 26.02 | 26.31 | 25.74 | 26.29 | 19,358,372 | +0.23(+0.87%) |
Feb 10, 2010 | 26.09 | 26.40 | 25.59 | 26.06 | 27,145,550 | +0.02(+0.07%) |
Feb 09, 2010 | 26.43 | 26.49 | 25.84 | 26.04 | 36,289,760 | -0.63(-2.37%) |
Feb 08, 2010 | 26.81 | 26.89 | 26.07 | 26.67 | 25,011,568 | -0.06(-0.21%) |
Feb 05, 2010 | 26.32 | 26.83 | 25.93 | 26.73 | 53,661,476 | +0.49(+1.87%) |
Feb 04, 2010 | 27.00 | 27.05 | 26.22 | 26.24 | 45,035,368 | -1.02(-3.74%) |
Feb 03, 2010 | 27.47 | 27.51 | 27.07 | 27.26 | 25,497,830 | -0.32(-1.16%) |
Feb 02, 2010 | 27.20 | 27.70 | 26.96 | 27.58 | 30,211,322 | +0.50(+1.85%) |
Feb 01, 2010 | 26.85 | 27.18 | 26.80 | 27.08 | 21,522,818 | +0.43(+1.62%) |
Jan 29, 2010 | 27.01 | 27.25 | 26.51 | 26.64 | 34,915,728 | -0.18(-0.66%) |
Jan 28, 2010 | 27.24 | 27.29 | 26.60 | 26.82 | 32,490,130 | -0.26(-0.95%) |
Jan 27, 2010 | 26.94 | 27.11 | 26.45 | 27.08 | 37,802,464 | +0.25(+0.91%) |
Jan 26, 2010 | 26.83 | 27.26 | 26.77 | 26.83 | 26,387,872 | -0.23(-0.86%) |
Jan 25, 2010 | 27.18 | 27.19 | 26.56 | 27.07 | 34,664,392 | +0.20(+0.73%) |
Jan 22, 2010 | 27.43 | 27.69 | 26.79 | 26.87 | 43,256,556 | -0.63(-2.30%) |
Jan 21, 2010 | 28.30 | 28.48 | 27.45 | 27.50 | 50,267,584 | -0.80(-2.84%) |
Jan 20, 2010 | 28.36 | 28.38 | 28.02 | 28.31 | 21,245,308 | -0.29(-1.03%) |
Jan 19, 2010 | 28.01 | 28.67 | 27.99 | 28.60 | 25,465,090 | +0.56(+1.99%) |
Jan 15, 2010 | 28.22 | 28.04 | 28.04 | 28.04 | 24,624,522 | -0.26(-0.91%) |
Jan 14, 2010 | 28.35 | 28.41 | 28.15 | 28.30 | 11,790,750 | -0.10(-0.35%) |
Jan 13, 2010 | 27.90 | 28.44 | 27.86 | 28.40 | 24,167,828 | +0.52(+1.87%) |
Jan 12, 2010 | 28.07 | 28.31 | 27.72 | 27.88 | 24,771,854 | -0.48(-1.69%) |
Jan 11, 2010 | 28.37 | 28.51 | 28.18 | 28.35 | 12,835,045 | +0.13(+0.48%) |
Jan 08, 2010 | 28.34 | 28.36 | 27.97 | 28.22 | 17,328,050 | -0.19(-0.67%) |
Jan 07, 2010 | 28.14 | 28.54 | 27.83 | 28.41 | 26,675,924 | +0.25(+0.89%) |
Jan 06, 2010 | 28.18 | 28.36 | 28.04 | 28.16 | 24,221,584 | -0.01(-0.04%) |
Jan 05, 2010 | 28.10 | 28.19 | 27.78 | 28.17 | 23,673,728 | +0.07(+0.24%) |