Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 32.05 | 32.45 | 32.05 | 32.26 | 32,549 | -0.13(-0.40%) |
Mar 30, 2010 | 32.69 | 32.69 | 32.12 | 32.39 | 14,802 | -0.20(-0.61%) |
Mar 29, 2010 | 30.97 | 32.80 | 30.16 | 32.59 | 42,677 | +1.59(+5.13%) |
Mar 26, 2010 | 31.80 | 31.80 | 30.07 | 31.00 | 117,869 | -1.01(-3.16%) |
Mar 25, 2010 | 32.69 | 32.69 | 31.80 | 32.01 | 41,611 | -0.65(-1.98%) |
Mar 24, 2010 | 32.84 | 32.84 | 32.57 | 32.66 | 12,644 | -0.17(-0.52%) |
Mar 23, 2010 | 32.57 | 32.85 | 32.15 | 32.83 | 25,374 | +0.48(+1.50%) |
Mar 22, 2010 | 32.13 | 32.50 | 31.43 | 32.34 | 47,531 | -0.11(-0.34%) |
Mar 19, 2010 | 33.66 | 33.88 | 32.30 | 32.45 | 64,209 | -1.43(-4.22%) |
Mar 18, 2010 | 34.35 | 34.35 | 33.86 | 33.88 | 19,430 | -0.44(-1.28%) |
Mar 17, 2010 | 34.33 | 34.89 | 34.23 | 34.32 | 27,812 | +0.25(+0.73%) |
Mar 16, 2010 | 34.01 | 34.63 | 33.17 | 34.07 | 38,848 | +0.22(+0.65%) |
Mar 15, 2010 | 32.85 | 34.01 | 32.49 | 33.85 | 51,013 | +0.96(+2.92%) |
Mar 12, 2010 | 32.49 | 33.25 | 32.20 | 32.89 | 37,721 | +0.85(+2.65%) |
Mar 11, 2010 | 32.25 | 32.59 | 31.57 | 32.04 | 22,457 | -0.11(-0.34%) |
Mar 10, 2010 | 32.24 | 32.50 | 31.98 | 32.15 | 32,854 | +0.19(+0.59%) |
Mar 09, 2010 | 31.60 | 32.18 | 31.48 | 31.96 | 29,395 | +0.37(+1.17%) |
Mar 08, 2010 | 31.50 | 31.99 | 31.19 | 31.59 | 50,937 | +0.35(+1.12%) |
Mar 05, 2010 | 30.78 | 31.49 | 29.81 | 31.24 | 52,375 | +0.90(+2.97%) |
Mar 04, 2010 | 31.00 | 31.02 | 30.34 | 30.34 | 43,473 | -0.56(-1.81%) |
Mar 03, 2010 | 30.75 | 31.48 | 30.09 | 30.90 | 60,056 | +0.23(+0.75%) |
Mar 02, 2010 | 30.02 | 30.97 | 30.00 | 30.67 | 148,958 | +0.86(+2.88%) |
Mar 01, 2010 | 28.79 | 29.85 | 28.79 | 29.81 | 59,984 | +1.09(+3.80%) |
Feb 26, 2010 | 28.47 | 28.87 | 28.47 | 28.72 | 79,416 | +0.04(+0.14%) |
Feb 25, 2010 | 28.50 | 28.77 | 28.12 | 28.68 | 37,594 | +0.18(+0.63%) |
Feb 24, 2010 | 28.59 | 29.09 | 28.24 | 28.50 | 22,628 | -0.21(-0.73%) |
Feb 23, 2010 | 29.00 | 29.00 | 28.65 | 28.71 | 475,785 | -0.30(-1.03%) |
Feb 22, 2010 | 28.60 | 29.09 | 28.41 | 29.01 | 36,030 | +0.49(+1.72%) |
Feb 19, 2010 | 28.42 | 28.74 | 28.14 | 28.52 | 21,333 | +0.13(+0.47%) |
Feb 18, 2010 | 27.92 | 28.45 | 27.60 | 28.39 | 12,265 | +0.26(+0.92%) |
Feb 17, 2010 | 28.18 | 28.25 | 27.93 | 28.13 | 13,490 | -0.05(-0.18%) |
Feb 16, 2010 | 27.80 | 28.19 | 27.53 | 28.18 | 27,543 | +0.54(+1.95%) |
Feb 12, 2010 | 27.17 | 27.64 | 27.64 | 27.64 | 31,000 | +0.22(+0.80%) |
Feb 11, 2010 | 27.29 | 27.45 | 27.11 | 27.42 | 31,169 | +0.19(+0.70%) |
Feb 10, 2010 | 27.69 | 27.91 | 27.22 | 27.23 | 39,595 | -0.71(-2.54%) |
Feb 09, 2010 | 27.85 | 28.27 | 27.85 | 27.94 | 41,721 | +0.16(+0.58%) |
Feb 08, 2010 | 27.90 | 27.90 | 27.34 | 27.78 | 58,256 | -0.12(-0.43%) |
Feb 05, 2010 | 27.76 | 28.42 | 27.54 | 27.90 | 115,845 | -0.34(-1.20%) |
Feb 04, 2010 | 28.37 | 28.54 | 27.74 | 28.24 | 55,519 | -0.35(-1.23%) |
Feb 03, 2010 | 28.28 | 28.72 | 28.28 | 28.59 | 16,093 | +0.31(+1.10%) |
Feb 02, 2010 | 27.74 | 28.48 | 27.73 | 28.28 | 47,788 | +0.76(+2.76%) |
Feb 01, 2010 | 27.63 | 27.96 | 26.97 | 27.52 | 57,518 | +0.37(+1.36%) |
Jan 29, 2010 | 28.38 | 28.38 | 26.54 | 27.15 | 60,556 | -0.81(-2.90%) |
Jan 28, 2010 | 27.70 | 28.23 | 27.35 | 27.96 | 49,958 | +0.97(+3.59%) |
Jan 27, 2010 | 27.98 | 28.00 | 26.68 | 26.99 | 97,238 | -0.71(-2.55%) |
Jan 26, 2010 | 27.71 | 28.00 | 27.45 | 27.70 | 24,971 | +0.05(+0.20%) |
Jan 25, 2010 | 27.99 | 27.99 | 27.26 | 27.64 | 28,154 | +0.08(+0.29%) |
Jan 22, 2010 | 27.53 | 27.80 | 27.26 | 27.56 | 61,298 | -0.25(-0.90%) |
Jan 21, 2010 | 28.33 | 28.37 | 27.63 | 27.81 | 61,934 | -0.55(-1.94%) |
Jan 20, 2010 | 28.00 | 28.45 | 27.83 | 28.36 | 44,675 | +0.10(+0.35%) |
Jan 19, 2010 | 28.07 | 28.81 | 27.96 | 28.26 | 39,052 | +0.25(+0.89%) |
Jan 15, 2010 | 28.06 | 28.01 | 28.01 | 28.01 | 38,300 | -0.21(-0.74%) |
Jan 14, 2010 | 28.02 | 28.30 | 27.79 | 28.22 | 40,642 | -0.06(-0.21%) |
Jan 13, 2010 | 27.81 | 28.28 | 27.81 | 28.28 | 23,136 | +0.21(+0.75%) |
Jan 12, 2010 | 27.61 | 28.23 | 27.56 | 28.07 | 48,186 | +0.07(+0.25%) |
Jan 11, 2010 | 28.17 | 28.17 | 27.53 | 28.00 | 86,062 | +0.20(+0.72%) |
Jan 08, 2010 | 27.87 | 28.00 | 27.26 | 27.80 | 135,134 | -0.20(-0.71%) |
Jan 07, 2010 | 28.15 | 28.22 | 27.73 | 28.00 | 55,229 | -0.10(-0.36%) |
Jan 06, 2010 | 28.08 | 28.39 | 27.48 | 28.10 | 112,177 | -0.30(-1.06%) |
Jan 05, 2010 | 28.57 | 28.84 | 28.31 | 28.40 | 79,121 | +0.07(+0.25%) |