Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 32.07 | 33.46 | 32.01 | 32.39 | 4,210,205 | +0.12(+0.37%) |
Mar 30, 2010 | 31.80 | 32.49 | 31.68 | 32.27 | 2,165,388 | +0.53(+1.67%) |
Mar 29, 2010 | 30.98 | 31.95 | 30.78 | 31.74 | 2,090,793 | +0.95(+3.08%) |
Mar 26, 2010 | 31.64 | 31.80 | 30.55 | 30.79 | 3,024,734 | -0.78(-2.47%) |
Mar 25, 2010 | 31.18 | 32.23 | 31.16 | 31.57 | 1,961,038 | +0.65(+2.10%) |
Mar 24, 2010 | 30.75 | 31.18 | 30.68 | 30.92 | 3,224,269 | -0.07(-0.22%) |
Mar 23, 2010 | 31.34 | 31.49 | 30.88 | 30.99 | 2,109,480 | -0.34(-1.10%) |
Mar 22, 2010 | 30.95 | 31.55 | 30.67 | 31.33 | 2,311,860 | +0.19(+0.60%) |
Mar 19, 2010 | 32.10 | 32.15 | 31.11 | 31.15 | 2,382,067 | -0.88(-2.75%) |
Mar 18, 2010 | 32.55 | 32.78 | 32.00 | 32.03 | 1,386,218 | -0.49(-1.49%) |
Mar 17, 2010 | 32.44 | 32.88 | 32.31 | 32.51 | 1,921,428 | +0.29(+0.91%) |
Mar 16, 2010 | 31.42 | 32.40 | 31.42 | 32.22 | 2,138,122 | +0.80(+2.53%) |
Mar 15, 2010 | 31.19 | 31.54 | 31.03 | 31.42 | 1,830,270 | -0.42(-1.31%) |
Mar 12, 2010 | 32.51 | 32.54 | 31.55 | 31.84 | 2,296,358 | -0.54(-1.67%) |
Mar 11, 2010 | 31.63 | 32.51 | 31.51 | 32.38 | 2,606,325 | +0.15(+0.46%) |
Mar 10, 2010 | 32.29 | 32.83 | 31.86 | 32.24 | 2,164,590 | +0.06(+0.19%) |
Mar 09, 2010 | 32.17 | 33.07 | 32.00 | 32.17 | 2,456,835 | -0.25(-0.78%) |
Mar 08, 2010 | 31.25 | 32.67 | 31.25 | 32.43 | 3,116,065 | +1.16(+3.70%) |
Mar 05, 2010 | 30.01 | 31.46 | 29.90 | 31.27 | 2,542,779 | +1.45(+4.86%) |
Mar 04, 2010 | 29.55 | 29.92 | 29.44 | 29.82 | 1,230,488 | +0.43(+1.46%) |
Mar 03, 2010 | 29.62 | 29.87 | 29.28 | 29.39 | 919,336 | -0.19(-0.65%) |
Mar 02, 2010 | 29.18 | 29.72 | 29.14 | 29.58 | 1,606,995 | +0.51(+1.77%) |
Mar 01, 2010 | 29.07 | 29.21 | 28.80 | 29.07 | 1,703,570 | +0.25(+0.86%) |
Feb 26, 2010 | 28.53 | 29.07 | 28.26 | 28.82 | 1,797,628 | +0.32(+1.13%) |
Feb 25, 2010 | 27.67 | 28.55 | 27.59 | 28.50 | 1,229,496 | +0.30(+1.06%) |
Feb 24, 2010 | 27.62 | 28.21 | 27.36 | 28.20 | 2,268,983 | +0.66(+2.40%) |
Feb 23, 2010 | 27.88 | 27.98 | 27.43 | 27.54 | 2,713,534 | -0.44(-1.57%) |
Feb 22, 2010 | 27.29 | 28.22 | 27.19 | 27.98 | 2,573,423 | +0.82(+3.01%) |
Feb 19, 2010 | 26.89 | 27.30 | 26.81 | 27.16 | 2,682,252 | +0.01(+0.02%) |
Feb 18, 2010 | 26.82 | 27.40 | 26.67 | 27.16 | 2,250,819 | +0.12(+0.44%) |
Feb 17, 2010 | 27.17 | 27.42 | 26.78 | 27.04 | 2,041,408 | -0.02(-0.08%) |
Feb 16, 2010 | 26.35 | 27.11 | 26.13 | 27.06 | 2,630,660 | +1.12(+4.31%) |
Feb 12, 2010 | 25.16 | 25.94 | 25.94 | 25.94 | 1,998,723 | +0.36(+1.39%) |
Feb 11, 2010 | 25.11 | 25.68 | 24.97 | 25.59 | 1,907,142 | +0.33(+1.30%) |
Feb 10, 2010 | 24.93 | 25.57 | 24.55 | 25.26 | 2,255,174 | +0.28(+1.11%) |
Feb 09, 2010 | 25.45 | 25.45 | 24.46 | 24.98 | 3,237,588 | +0.05(+0.18%) |
Feb 08, 2010 | 25.87 | 26.20 | 24.87 | 24.94 | 2,637,578 | -0.77(-2.99%) |
Feb 05, 2010 | 25.50 | 26.24 | 24.73 | 25.71 | 4,067,067 | +0.25(+0.98%) |
Feb 04, 2010 | 26.63 | 26.63 | 25.37 | 25.46 | 4,057,233 | -1.50(-5.57%) |
Feb 03, 2010 | 26.89 | 27.02 | 26.40 | 26.96 | 2,687,534 | -0.13(-0.48%) |
Feb 02, 2010 | 26.97 | 27.11 | 26.60 | 27.09 | 2,695,772 | +0.41(+1.54%) |
Feb 01, 2010 | 26.35 | 26.90 | 26.04 | 26.68 | 3,201,138 | +1.00(+3.89%) |
Jan 29, 2010 | 25.98 | 26.17 | 25.29 | 25.68 | 3,429,118 | -0.08(-0.33%) |
Jan 28, 2010 | 25.95 | 26.02 | 25.58 | 25.76 | 3,435,914 | -0.16(-0.63%) |
Jan 27, 2010 | 25.75 | 26.15 | 25.08 | 25.93 | 4,252,367 | +0.12(+0.46%) |
Jan 26, 2010 | 25.64 | 26.28 | 25.10 | 25.81 | 4,671,599 | -0.11(-0.44%) |
Jan 25, 2010 | 26.28 | 26.28 | 24.90 | 25.92 | 5,124,529 | -0.05(-0.17%) |
Jan 22, 2010 | 26.52 | 27.16 | 25.43 | 25.97 | 5,194,423 | -0.97(-3.58%) |
Jan 21, 2010 | 28.93 | 29.14 | 26.91 | 26.93 | 3,321,626 | -1.85(-6.41%) |
Jan 20, 2010 | 28.83 | 28.94 | 28.31 | 28.78 | 1,996,840 | -0.42(-1.43%) |
Jan 19, 2010 | 28.26 | 29.47 | 28.25 | 29.19 | 2,867,249 | +0.94(+3.34%) |
Jan 15, 2010 | 28.45 | 28.25 | 28.25 | 28.25 | 1,971,795 | -0.30(-1.07%) |
Jan 14, 2010 | 28.52 | 29.16 | 28.22 | 28.56 | 2,557,105 | -0.12(-0.43%) |
Jan 13, 2010 | 28.04 | 28.79 | 27.67 | 28.68 | 2,478,966 | +0.67(+2.40%) |
Jan 12, 2010 | 27.49 | 28.69 | 27.49 | 28.01 | 5,362,574 | +0.11(+0.38%) |
Jan 11, 2010 | 28.16 | 28.50 | 27.73 | 27.90 | 2,230,702 | +0.49(+1.79%) |
Jan 08, 2010 | 27.34 | 27.58 | 26.68 | 27.41 | 3,915,999 | -0.20(-0.72%) |
Jan 07, 2010 | 27.02 | 27.64 | 26.35 | 27.61 | 3,810,502 | +0.68(+2.54%) |
Jan 06, 2010 | 27.20 | 27.54 | 26.74 | 26.92 | 3,532,456 | -0.18(-0.67%) |
Jan 05, 2010 | 27.49 | 27.55 | 26.67 | 27.11 | 4,542,662 | -0.51(-1.86%) |