Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.62 | 34.99 | 34.51 | 34.75 | 2,331,189 | -0.01(-0.03%) |
Mar 30, 2010 | 34.70 | 35.48 | 34.58 | 34.76 | 3,196,056 | +0.23(+0.66%) |
Mar 29, 2010 | 34.70 | 34.98 | 34.49 | 34.53 | 1,882,910 | +0.01(+0.03%) |
Mar 26, 2010 | 34.42 | 34.80 | 34.24 | 34.52 | 3,508,670 | +0.12(+0.35%) |
Mar 25, 2010 | 35.04 | 35.51 | 34.40 | 34.40 | 4,116,021 | -0.38(-1.09%) |
Mar 24, 2010 | 35.83 | 35.95 | 34.69 | 34.78 | 4,141,118 | -1.25(-3.46%) |
Mar 23, 2010 | 35.40 | 36.08 | 35.40 | 36.02 | 2,833,613 | +0.54(+1.52%) |
Mar 22, 2010 | 34.41 | 35.54 | 34.29 | 35.49 | 3,107,323 | +0.74(+2.12%) |
Mar 19, 2010 | 35.35 | 35.51 | 34.40 | 34.75 | 4,136,602 | -0.46(-1.30%) |
Mar 18, 2010 | 35.15 | 35.33 | 34.77 | 35.21 | 2,779,969 | +0.14(+0.40%) |
Mar 17, 2010 | 35.59 | 35.75 | 34.95 | 35.07 | 4,185,085 | -0.51(-1.43%) |
Mar 16, 2010 | 35.03 | 35.78 | 34.88 | 35.58 | 3,947,701 | +0.76(+2.17%) |
Mar 15, 2010 | 34.70 | 34.96 | 34.52 | 34.82 | 3,057,338 | +0.13(+0.37%) |
Mar 12, 2010 | 34.55 | 34.88 | 34.38 | 34.69 | 5,572,633 | +0.09(+0.26%) |
Mar 11, 2010 | 33.65 | 34.64 | 33.47 | 34.60 | 4,960,843 | +0.83(+2.45%) |
Mar 10, 2010 | 33.73 | 33.94 | 33.43 | 33.77 | 2,281,683 | +0.05(+0.15%) |
Mar 09, 2010 | 33.60 | 34.22 | 33.57 | 33.72 | 2,719,852 | -0.19(-0.56%) |
Mar 08, 2010 | 33.81 | 34.03 | 33.51 | 33.91 | 2,362,367 | +0.09(+0.27%) |
Mar 05, 2010 | 33.39 | 34.00 | 33.34 | 33.82 | 3,313,166 | +0.76(+2.29%) |
Mar 04, 2010 | 33.83 | 33.90 | 32.90 | 33.06 | 5,862,118 | -0.47(-1.40%) |
Mar 03, 2010 | 32.89 | 33.93 | 32.87 | 33.53 | 4,981,170 | +0.82(+2.50%) |
Mar 02, 2010 | 32.84 | 32.87 | 32.52 | 32.72 | 5,609,384 | +0.14(+0.43%) |
Mar 01, 2010 | 31.83 | 32.72 | 31.81 | 32.58 | 4,488,589 | +0.78(+2.44%) |
Feb 26, 2010 | 31.88 | 31.94 | 31.48 | 31.80 | 3,660,211 | -0.08(-0.25%) |
Feb 25, 2010 | 31.85 | 32.00 | 31.36 | 31.88 | 5,255,536 | -0.40(-1.23%) |
Feb 24, 2010 | 32.46 | 32.56 | 31.84 | 32.28 | 4,423,901 | -0.12(-0.37%) |
Feb 23, 2010 | 32.91 | 33.14 | 32.17 | 32.40 | 4,840,723 | -0.76(-2.28%) |
Feb 22, 2010 | 33.31 | 33.48 | 33.09 | 33.15 | 2,812,953 | -0.09(-0.27%) |
Feb 19, 2010 | 32.99 | 33.46 | 32.79 | 33.24 | 2,520,660 | +0.12(+0.36%) |
Feb 18, 2010 | 32.39 | 33.28 | 32.19 | 33.12 | 3,471,274 | +0.71(+2.18%) |
Feb 17, 2010 | 31.83 | 32.69 | 31.56 | 32.42 | 4,268,775 | +0.65(+2.04%) |
Feb 16, 2010 | 31.33 | 31.88 | 31.08 | 31.77 | 3,780,775 | +0.62(+1.98%) |
Feb 12, 2010 | 30.87 | 31.15 | 31.15 | 31.15 | 21,847,590 | -2.71(-8.00%) |
Feb 11, 2010 | 33.26 | 33.95 | 32.97 | 33.86 | 4,177,574 | +0.59(+1.77%) |
Feb 10, 2010 | 33.42 | 33.86 | 33.08 | 33.27 | 3,767,622 | -0.17(-0.51%) |
Feb 09, 2010 | 33.89 | 34.79 | 33.35 | 33.44 | 4,445,859 | +0.94(+2.88%) |
Feb 08, 2010 | 32.71 | 33.38 | 32.20 | 32.51 | 2,259,645 | -0.29(-0.88%) |
Feb 05, 2010 | 32.87 | 32.98 | 31.81 | 32.80 | 5,255,762 | -0.15(-0.45%) |
Feb 04, 2010 | 34.16 | 34.16 | 32.90 | 32.95 | 2,977,962 | -1.47(-4.28%) |
Feb 03, 2010 | 34.12 | 34.73 | 34.01 | 34.42 | 2,148,072 | +0.05(+0.14%) |
Feb 02, 2010 | 33.19 | 34.67 | 33.04 | 34.37 | 5,124,435 | +1.61(+4.93%) |
Feb 01, 2010 | 32.95 | 33.24 | 32.52 | 32.76 | 4,577,679 | +0.41(+1.26%) |
Jan 29, 2010 | 33.28 | 33.50 | 32.33 | 32.35 | 4,113,347 | -0.83(-2.49%) |
Jan 28, 2010 | 33.79 | 33.88 | 32.65 | 33.17 | 3,655,265 | -0.59(-1.74%) |
Jan 27, 2010 | 34.36 | 34.38 | 33.08 | 33.76 | 5,876,915 | -0.88(-2.53%) |
Jan 26, 2010 | 34.76 | 34.98 | 34.06 | 34.64 | 3,829,288 | -0.25(-0.71%) |
Jan 25, 2010 | 35.41 | 35.67 | 34.88 | 34.89 | 3,024,085 | -0.23(-0.65%) |
Jan 22, 2010 | 36.46 | 36.65 | 35.11 | 35.12 | 3,265,185 | -1.43(-3.90%) |
Jan 21, 2010 | 37.26 | 37.31 | 36.43 | 36.54 | 4,234,848 | -0.57(-1.53%) |
Jan 20, 2010 | 37.08 | 37.15 | 36.32 | 37.11 | 4,026,405 | -0.25(-0.67%) |
Jan 19, 2010 | 36.85 | 37.68 | 36.78 | 37.36 | 4,951,705 | +0.43(+1.16%) |
Jan 15, 2010 | 36.89 | 36.93 | 36.93 | 36.93 | 3,373,888 | +0.07(+0.19%) |
Jan 14, 2010 | 36.47 | 36.90 | 36.39 | 36.86 | 1,562,112 | +0.31(+0.85%) |
Jan 13, 2010 | 36.65 | 36.72 | 36.29 | 36.55 | 2,323,750 | -0.04(-0.11%) |
Jan 12, 2010 | 36.99 | 37.10 | 36.31 | 36.59 | 2,512,424 | -0.79(-2.11%) |
Jan 11, 2010 | 36.74 | 37.73 | 36.61 | 37.38 | 3,403,321 | +0.90(+2.46%) |
Jan 08, 2010 | 35.71 | 36.55 | 35.54 | 36.48 | 2,469,605 | +0.62(+1.72%) |
Jan 07, 2010 | 35.53 | 36.37 | 35.31 | 35.87 | 3,177,304 | +0.36(+1.01%) |
Jan 06, 2010 | 35.77 | 35.86 | 35.27 | 35.51 | 2,624,299 | -0.26(-0.72%) |
Jan 05, 2010 | 35.97 | 36.13 | 35.52 | 35.77 | 2,021,928 | -0.36(-0.99%) |