Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.02 | 31.12 | 30.92 | 30.94 | 1,157,543 | -0.17(-0.56%) |
Mar 30, 2010 | 30.96 | 31.20 | 30.92 | 31.11 | 1,057,004 | +0.13(+0.42%) |
Mar 29, 2010 | 30.79 | 31.04 | 30.62 | 30.98 | 1,389,641 | +0.27(+0.89%) |
Mar 26, 2010 | 30.84 | 31.02 | 30.61 | 30.70 | 1,343,160 | -0.11(-0.35%) |
Mar 25, 2010 | 31.00 | 31.00 | 30.69 | 30.81 | 2,248,467 | -0.04(-0.12%) |
Mar 24, 2010 | 31.09 | 31.09 | 30.73 | 30.85 | 1,859,144 | -0.33(-1.07%) |
Mar 23, 2010 | 31.06 | 31.21 | 30.84 | 31.18 | 1,752,907 | +0.20(+0.63%) |
Mar 22, 2010 | 30.51 | 31.02 | 30.47 | 30.99 | 1,934,523 | +0.32(+1.04%) |
Mar 19, 2010 | 31.11 | 31.17 | 30.60 | 30.67 | 2,963,994 | -0.39(-1.26%) |
Mar 18, 2010 | 31.25 | 31.29 | 30.91 | 31.06 | 2,476,300 | -0.12(-0.39%) |
Mar 17, 2010 | 31.49 | 31.49 | 31.10 | 31.18 | 2,637,964 | -0.27(-0.85%) |
Mar 16, 2010 | 31.02 | 31.48 | 30.84 | 31.45 | 3,396,692 | +0.39(+1.26%) |
Mar 15, 2010 | 30.94 | 31.06 | 30.91 | 31.06 | 3,492,062 | +0.24(+0.77%) |
Mar 12, 2010 | 30.17 | 30.83 | 30.10 | 30.82 | 4,659,963 | +0.70(+2.33%) |
Mar 11, 2010 | 29.88 | 30.12 | 29.82 | 30.12 | 1,936,286 | +0.13(+0.43%) |
Mar 10, 2010 | 30.07 | 30.10 | 29.82 | 29.99 | 2,093,572 | -0.05(-0.17%) |
Mar 09, 2010 | 29.64 | 30.15 | 29.59 | 30.04 | 2,324,487 | +0.27(+0.90%) |
Mar 08, 2010 | 29.84 | 29.99 | 29.52 | 29.77 | 2,385,903 | -0.18(-0.60%) |
Mar 05, 2010 | 29.84 | 29.96 | 29.61 | 29.95 | 2,209,464 | +0.25(+0.85%) |
Mar 04, 2010 | 29.45 | 29.79 | 29.45 | 29.70 | 2,600,190 | +0.25(+0.83%) |
Mar 03, 2010 | 29.10 | 29.49 | 28.94 | 29.45 | 3,289,002 | +0.43(+1.47%) |
Mar 02, 2010 | 28.91 | 29.14 | 28.84 | 29.03 | 1,640,780 | +0.19(+0.65%) |
Mar 01, 2010 | 28.84 | 29.06 | 28.75 | 28.84 | 2,129,668 | +0.11(+0.38%) |
Feb 26, 2010 | 28.70 | 28.90 | 28.66 | 28.73 | 1,984,135 | +0.02(+0.08%) |
Feb 25, 2010 | 28.48 | 28.72 | 28.36 | 28.71 | 3,229,610 | +0.07(+0.23%) |
Feb 24, 2010 | 28.43 | 28.68 | 28.36 | 28.65 | 2,030,993 | +0.27(+0.97%) |
Feb 23, 2010 | 28.46 | 28.67 | 28.25 | 28.37 | 1,548,649 | -0.12(-0.41%) |
Feb 22, 2010 | 28.66 | 28.74 | 28.35 | 28.49 | 6,471,437 | -0.16(-0.58%) |
Feb 19, 2010 | 27.88 | 28.68 | 27.60 | 28.65 | 4,973,439 | +0.82(+2.94%) |
Feb 18, 2010 | 27.18 | 27.84 | 27.10 | 27.83 | 2,010,343 | +0.32(+1.15%) |
Feb 17, 2010 | 27.46 | 27.58 | 27.40 | 27.52 | 1,856,462 | +0.01(+0.03%) |
Feb 16, 2010 | 26.96 | 27.51 | 26.90 | 27.51 | 2,403,365 | +0.56(+2.07%) |
Feb 12, 2010 | 26.70 | 26.95 | 26.95 | 26.95 | 2,592,579 | +0.14(+0.53%) |
Feb 11, 2010 | 26.69 | 26.84 | 26.41 | 26.81 | 1,871,523 | +0.13(+0.48%) |
Feb 10, 2010 | 26.57 | 26.72 | 26.34 | 26.68 | 1,717,678 | +0.01(+0.05%) |
Feb 09, 2010 | 26.69 | 26.79 | 26.56 | 26.67 | 2,363,151 | +0.18(+0.68%) |
Feb 08, 2010 | 26.85 | 26.85 | 26.45 | 26.49 | 2,053,933 | -0.29(-1.07%) |
Feb 05, 2010 | 26.40 | 26.88 | 26.36 | 26.77 | 3,244,283 | +0.32(+1.22%) |
Feb 04, 2010 | 26.53 | 26.64 | 26.34 | 26.45 | 3,392,694 | -0.18(-0.67%) |
Feb 03, 2010 | 26.69 | 26.93 | 26.49 | 26.63 | 1,975,626 | -0.04(-0.13%) |
Feb 02, 2010 | 27.13 | 27.21 | 26.49 | 26.67 | 3,772,864 | +0.45(+1.70%) |
Feb 01, 2010 | 26.23 | 26.39 | 25.85 | 26.22 | 3,118,170 | +0.11(+0.40%) |
Jan 29, 2010 | 26.67 | 26.69 | 26.11 | 26.11 | 3,361,807 | -0.50(-1.89%) |
Jan 28, 2010 | 26.73 | 26.79 | 26.40 | 26.62 | 2,721,519 | -0.11(-0.43%) |
Jan 27, 2010 | 26.11 | 26.77 | 26.09 | 26.73 | 4,124,714 | +0.57(+2.16%) |
Jan 26, 2010 | 25.77 | 26.20 | 25.77 | 26.16 | 3,843,156 | +0.04(+0.14%) |
Jan 25, 2010 | 26.09 | 26.39 | 25.91 | 26.13 | 2,617,238 | +0.12(+0.47%) |
Jan 22, 2010 | 26.19 | 26.41 | 25.88 | 26.01 | 2,300,172 | +0.06(+0.25%) |
Jan 21, 2010 | 26.77 | 26.77 | 25.93 | 25.94 | 3,686,007 | -0.64(-2.40%) |
Jan 20, 2010 | 26.75 | 26.75 | 26.32 | 26.58 | 2,549,556 | -0.19(-0.72%) |
Jan 19, 2010 | 26.71 | 27.25 | 26.71 | 26.77 | 4,943,692 | +0.79(+3.03%) |
Jan 15, 2010 | 26.26 | 25.98 | 25.98 | 25.98 | 2,733,341 | -0.51(-1.92%) |
Jan 14, 2010 | 26.33 | 26.58 | 26.17 | 26.49 | 2,462,674 | +0.25(+0.96%) |
Jan 13, 2010 | 26.79 | 27.27 | 26.14 | 26.24 | 6,809,195 | -0.82(-3.02%) |
Jan 12, 2010 | 25.95 | 27.10 | 25.91 | 27.06 | 3,304,439 | +1.13(+4.34%) |
Jan 11, 2010 | 26.11 | 26.11 | 25.68 | 25.93 | 1,754,083 | -0.14(-0.55%) |
Jan 08, 2010 | 26.20 | 26.26 | 25.95 | 26.08 | 1,167,062 | -0.08(-0.30%) |
Jan 07, 2010 | 26.54 | 26.54 | 26.06 | 26.16 | 1,601,888 | -0.26(-0.98%) |
Jan 06, 2010 | 26.75 | 26.90 | 26.34 | 26.41 | 2,081,937 | -0.23(-0.86%) |
Jan 05, 2010 | 25.98 | 27.17 | 25.81 | 26.64 | 5,341,513 | +0.68(+2.62%) |