Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.75 | 30.84 | 30.59 | 30.73 | 3,990,548 | -0.08(-0.27%) |
Mar 30, 2010 | 30.68 | 30.89 | 30.59 | 30.82 | 2,940,981 | +0.03(+0.11%) |
Mar 29, 2010 | 30.65 | 30.86 | 30.53 | 30.78 | 4,482,263 | +0.21(+0.68%) |
Mar 26, 2010 | 30.42 | 30.71 | 30.42 | 30.57 | 2,767,917 | +0.18(+0.59%) |
Mar 25, 2010 | 30.73 | 30.73 | 30.37 | 30.39 | 5,962,418 | -0.25(-0.81%) |
Mar 24, 2010 | 30.89 | 31.02 | 30.61 | 30.64 | 5,727,391 | -0.39(-1.27%) |
Mar 23, 2010 | 31.09 | 31.10 | 30.80 | 31.04 | 4,129,112 | +0.06(+0.18%) |
Mar 22, 2010 | 30.78 | 31.02 | 30.50 | 30.98 | 6,045,241 | +0.16(+0.52%) |
Mar 19, 2010 | 31.12 | 31.25 | 30.48 | 30.82 | 6,171,895 | -0.08(-0.27%) |
Mar 18, 2010 | 30.81 | 31.01 | 30.75 | 30.91 | 2,491,410 | +0.02(+0.07%) |
Mar 17, 2010 | 30.59 | 31.04 | 30.58 | 30.89 | 3,937,152 | +0.30(+0.99%) |
Mar 16, 2010 | 30.72 | 30.72 | 30.37 | 30.58 | 3,353,547 | +0.01(+0.02%) |
Mar 15, 2010 | 30.53 | 30.65 | 30.32 | 30.57 | 4,248,056 | +0.30(+0.98%) |
Mar 12, 2010 | 30.30 | 30.37 | 30.17 | 30.28 | 3,876,269 | -0.08(-0.27%) |
Mar 11, 2010 | 30.28 | 30.38 | 30.10 | 30.36 | 5,494,982 | +0.03(+0.11%) |
Mar 10, 2010 | 29.98 | 30.35 | 29.88 | 30.33 | 6,633,307 | +0.15(+0.48%) |
Mar 09, 2010 | 29.82 | 30.46 | 29.79 | 30.18 | 7,530,776 | +0.36(+1.21%) |
Mar 08, 2010 | 29.83 | 29.88 | 29.62 | 29.82 | 5,016,516 | -0.02(-0.07%) |
Mar 05, 2010 | 29.03 | 29.89 | 28.95 | 29.84 | 7,069,446 | +1.02(+3.52%) |
Mar 04, 2010 | 29.04 | 29.16 | 28.71 | 28.83 | 6,501,070 | -0.14(-0.48%) |
Mar 03, 2010 | 29.03 | 29.23 | 28.96 | 28.96 | 4,745,678 | +0.04(+0.14%) |
Mar 02, 2010 | 28.96 | 29.09 | 28.87 | 28.92 | 4,141,708 | -0.08(-0.29%) |
Mar 01, 2010 | 28.80 | 29.03 | 28.74 | 29.01 | 4,212,487 | +0.25(+0.87%) |
Feb 26, 2010 | 28.89 | 28.98 | 28.56 | 28.76 | 4,751,484 | -0.07(-0.24%) |
Feb 25, 2010 | 28.90 | 28.96 | 28.34 | 28.83 | 5,271,593 | -0.37(-1.25%) |
Feb 24, 2010 | 28.47 | 29.19 | 28.45 | 29.19 | 5,898,585 | +0.72(+2.52%) |
Feb 23, 2010 | 28.75 | 28.86 | 28.35 | 28.47 | 4,800,081 | -0.28(-0.96%) |
Feb 22, 2010 | 28.73 | 28.98 | 28.64 | 28.75 | 4,333,226 | +0.03(+0.10%) |
Feb 19, 2010 | 28.51 | 28.85 | 28.32 | 28.72 | 5,454,737 | +0.26(+0.90%) |
Feb 18, 2010 | 28.83 | 28.85 | 28.41 | 28.47 | 5,378,665 | -0.19(-0.65%) |
Feb 17, 2010 | 28.57 | 28.68 | 28.51 | 28.65 | 3,081,642 | +0.11(+0.39%) |
Feb 16, 2010 | 28.26 | 28.58 | 28.10 | 28.54 | 3,508,854 | +0.49(+1.75%) |
Feb 12, 2010 | 27.84 | 28.05 | 28.05 | 28.05 | 4,963,004 | -0.21(-0.76%) |
Feb 11, 2010 | 28.03 | 28.41 | 27.78 | 28.27 | 3,341,638 | +0.15(+0.54%) |
Feb 10, 2010 | 28.04 | 28.20 | 27.85 | 28.11 | 2,657,287 | -0.01(-0.05%) |
Feb 09, 2010 | 28.22 | 28.40 | 27.95 | 28.13 | 4,265,995 | +0.21(+0.74%) |
Feb 08, 2010 | 27.82 | 28.04 | 27.66 | 27.92 | 4,396,467 | +0.08(+0.30%) |
Feb 05, 2010 | 27.86 | 27.99 | 27.45 | 27.84 | 6,028,616 | -0.07(-0.25%) |
Feb 04, 2010 | 28.03 | 28.26 | 27.91 | 27.91 | 5,603,420 | -0.29(-1.03%) |
Feb 03, 2010 | 28.24 | 28.35 | 28.00 | 28.20 | 3,991,070 | -0.26(-0.92%) |
Feb 02, 2010 | 28.63 | 28.63 | 28.11 | 28.46 | 5,263,170 | +0.08(+0.27%) |
Feb 01, 2010 | 28.36 | 28.45 | 28.13 | 28.38 | 4,622,569 | +0.19(+0.69%) |
Jan 29, 2010 | 28.11 | 28.46 | 28.09 | 28.19 | 5,302,412 | +0.08(+0.27%) |
Jan 28, 2010 | 28.17 | 28.46 | 27.91 | 28.11 | 6,317,330 | -0.23(-0.83%) |
Jan 27, 2010 | 28.17 | 28.49 | 28.15 | 28.35 | 5,204,760 | -0.03(-0.10%) |
Jan 26, 2010 | 28.39 | 28.52 | 28.31 | 28.38 | 3,540,445 | -0.15(-0.51%) |
Jan 25, 2010 | 28.70 | 28.72 | 28.38 | 28.52 | 3,049,676 | +0.07(+0.24%) |
Jan 22, 2010 | 29.13 | 29.27 | 28.40 | 28.45 | 5,670,314 | -0.68(-2.33%) |
Jan 21, 2010 | 29.34 | 29.64 | 29.04 | 29.13 | 5,533,870 | -0.13(-0.45%) |
Jan 20, 2010 | 29.33 | 29.51 | 28.77 | 29.26 | 5,154,182 | -0.39(-1.33%) |
Jan 19, 2010 | 29.14 | 29.67 | 29.03 | 29.65 | 3,724,443 | +0.44(+1.51%) |
Jan 15, 2010 | 29.52 | 29.21 | 29.21 | 29.21 | 4,897,889 | -0.16(-0.54%) |
Jan 14, 2010 | 29.23 | 29.56 | 29.20 | 29.37 | 3,052,268 | -0.08(-0.28%) |
Jan 13, 2010 | 29.18 | 29.53 | 29.07 | 29.45 | 3,234,334 | +0.21(+0.73%) |
Jan 12, 2010 | 29.27 | 29.47 | 29.02 | 29.24 | 3,266,530 | -0.21(-0.70%) |
Jan 11, 2010 | 29.32 | 29.45 | 29.12 | 29.45 | 3,107,632 | +0.13(+0.45%) |
Jan 08, 2010 | 29.32 | 29.34 | 29.05 | 29.32 | 2,935,148 | -0.04(-0.14%) |
Jan 07, 2010 | 29.12 | 29.37 | 29.09 | 29.36 | 3,192,789 | -0.01(-0.05%) |
Jan 06, 2010 | 29.58 | 29.64 | 29.06 | 29.37 | 3,952,622 | -0.07(-0.23%) |
Jan 05, 2010 | 29.48 | 29.65 | 29.28 | 29.44 | 4,131,737 | -0.16(-0.54%) |