Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.51 | 33.61 | 33.37 | 33.42 | 3,106,402 | -0.19(-0.56%) |
Mar 30, 2010 | 33.71 | 33.91 | 33.61 | 33.61 | 3,097,488 | -0.08(-0.24%) |
Mar 29, 2010 | 33.33 | 33.76 | 33.22 | 33.69 | 3,806,521 | +0.06(+0.19%) |
Mar 26, 2010 | 33.93 | 34.00 | 33.49 | 33.63 | 3,102,022 | -0.30(-0.89%) |
Mar 25, 2010 | 34.25 | 34.28 | 33.75 | 33.93 | 3,981,435 | -0.23(-0.68%) |
Mar 24, 2010 | 34.12 | 34.25 | 33.99 | 34.16 | 3,399,385 | -0.09(-0.27%) |
Mar 23, 2010 | 34.00 | 34.28 | 33.86 | 34.26 | 4,483,105 | +0.38(+1.11%) |
Mar 22, 2010 | 33.46 | 33.98 | 33.32 | 33.88 | 5,805,354 | +0.46(+1.37%) |
Mar 19, 2010 | 33.24 | 33.44 | 32.96 | 33.42 | 5,248,086 | +0.37(+1.12%) |
Mar 18, 2010 | 33.14 | 33.20 | 32.97 | 33.05 | 3,156,226 | -0.08(-0.23%) |
Mar 17, 2010 | 33.14 | 33.23 | 32.92 | 33.13 | 3,144,313 | +0.08(+0.25%) |
Mar 16, 2010 | 32.99 | 33.10 | 32.85 | 33.05 | 3,057,315 | +0.20(+0.61%) |
Mar 15, 2010 | 32.82 | 32.86 | 32.77 | 32.85 | 2,214,836 | +0.01(+0.04%) |
Mar 12, 2010 | 32.91 | 33.19 | 32.80 | 32.84 | 3,474,098 | -0.13(-0.38%) |
Mar 11, 2010 | 33.02 | 33.14 | 32.74 | 32.96 | 3,730,805 | +0.11(+0.34%) |
Mar 10, 2010 | 32.82 | 33.00 | 32.72 | 32.85 | 3,355,829 | +0.05(+0.15%) |
Mar 09, 2010 | 32.80 | 32.97 | 32.73 | 32.80 | 2,251,181 | -0.12(-0.36%) |
Mar 08, 2010 | 33.03 | 33.03 | 32.85 | 32.92 | 2,426,553 | -0.19(-0.59%) |
Mar 05, 2010 | 33.00 | 33.12 | 32.79 | 33.11 | 2,636,663 | +0.18(+0.53%) |
Mar 04, 2010 | 32.89 | 33.15 | 32.66 | 32.94 | 4,414,956 | +0.05(+0.15%) |
Mar 03, 2010 | 32.90 | 33.02 | 32.83 | 32.89 | 3,278,038 | -0.02(-0.08%) |
Mar 02, 2010 | 32.73 | 33.01 | 32.73 | 32.91 | 3,679,552 | +0.28(+0.86%) |
Mar 01, 2010 | 32.72 | 32.82 | 32.56 | 32.63 | 3,958,135 | +0.01(+0.02%) |
Feb 26, 2010 | 32.74 | 32.77 | 32.42 | 32.62 | 3,374,001 | +0.13(+0.41%) |
Feb 25, 2010 | 32.32 | 32.53 | 32.11 | 32.49 | 3,292,591 | -0.06(-0.17%) |
Feb 24, 2010 | 32.79 | 33.12 | 32.39 | 32.54 | 3,750,269 | -0.20(-0.63%) |
Feb 23, 2010 | 32.85 | 32.95 | 32.53 | 32.75 | 3,775,150 | -0.08(-0.25%) |
Feb 22, 2010 | 33.01 | 33.12 | 32.76 | 32.83 | 4,149,291 | -0.21(-0.64%) |
Feb 19, 2010 | 32.87 | 33.17 | 32.84 | 33.04 | 3,196,290 | +0.12(+0.36%) |
Feb 18, 2010 | 32.82 | 32.99 | 32.78 | 32.92 | 2,348,864 | +0.02(+0.06%) |
Feb 17, 2010 | 32.64 | 32.90 | 32.58 | 32.90 | 3,710,598 | +0.24(+0.72%) |
Feb 16, 2010 | 32.67 | 32.72 | 32.24 | 32.67 | 4,107,416 | +0.16(+0.50%) |
Feb 12, 2010 | 32.54 | 32.51 | 32.51 | 32.51 | 5,118,519 | -0.17(-0.53%) |
Feb 11, 2010 | 32.55 | 32.71 | 32.25 | 32.68 | 3,089,564 | +0.18(+0.55%) |
Feb 10, 2010 | 32.64 | 32.68 | 32.43 | 32.50 | 3,223,174 | -0.10(-0.30%) |
Feb 09, 2010 | 32.48 | 32.84 | 32.38 | 32.60 | 3,530,237 | +0.30(+0.92%) |
Feb 08, 2010 | 32.81 | 32.81 | 32.29 | 32.30 | 3,385,180 | -0.44(-1.35%) |
Feb 05, 2010 | 32.41 | 32.93 | 32.33 | 32.74 | 7,185,848 | +0.19(+0.59%) |
Feb 04, 2010 | 33.43 | 33.81 | 32.55 | 32.55 | 10,469,214 | -1.73(-5.04%) |
Feb 03, 2010 | 34.35 | 34.41 | 34.12 | 34.28 | 4,567,894 | -0.11(-0.31%) |
Feb 02, 2010 | 33.90 | 34.40 | 33.81 | 34.38 | 5,266,721 | +0.53(+1.58%) |
Feb 01, 2010 | 34.03 | 34.08 | 33.75 | 33.85 | 5,456,389 | +0.05(+0.15%) |
Jan 29, 2010 | 34.14 | 34.15 | 33.71 | 33.80 | 5,368,512 | -0.24(-0.71%) |
Jan 28, 2010 | 34.18 | 34.44 | 33.63 | 34.04 | 3,921,824 | -0.15(-0.44%) |
Jan 27, 2010 | 34.01 | 34.33 | 33.97 | 34.19 | 5,610,494 | +0.12(+0.36%) |
Jan 26, 2010 | 33.58 | 34.07 | 33.43 | 34.07 | 4,678,973 | +0.42(+1.26%) |
Jan 25, 2010 | 33.81 | 33.89 | 33.61 | 33.64 | 3,767,299 | -0.11(-0.31%) |
Jan 22, 2010 | 33.09 | 33.92 | 33.07 | 33.75 | 7,779,972 | +0.56(+1.68%) |
Jan 21, 2010 | 33.52 | 33.82 | 33.02 | 33.19 | 3,865,940 | -0.27(-0.80%) |
Jan 20, 2010 | 33.72 | 33.81 | 33.23 | 33.46 | 3,010,240 | -0.39(-1.16%) |
Jan 19, 2010 | 33.71 | 33.91 | 33.71 | 33.85 | 2,314,044 | +0.10(+0.29%) |
Jan 15, 2010 | 33.85 | 33.75 | 33.75 | 33.75 | 6,085,547 | +0.30(+0.91%) |
Jan 14, 2010 | 33.45 | 33.61 | 33.29 | 33.45 | 2,637,858 | +0.08(+0.24%) |
Jan 13, 2010 | 33.20 | 33.53 | 33.20 | 33.36 | 2,262,535 | +0.20(+0.62%) |
Jan 12, 2010 | 33.02 | 33.32 | 33.00 | 33.16 | 2,356,734 | -0.01(-0.04%) |
Jan 11, 2010 | 33.23 | 33.36 | 32.94 | 33.17 | 1,519,293 | +0.02(+0.06%) |
Jan 08, 2010 | 33.10 | 33.15 | 32.92 | 33.15 | 2,161,733 | -0.06(-0.19%) |
Jan 07, 2010 | 32.78 | 33.24 | 32.73 | 33.22 | 2,870,549 | +0.32(+0.98%) |
Jan 06, 2010 | 32.81 | 33.00 | 32.67 | 32.89 | 2,405,900 | +0.01(+0.02%) |
Jan 05, 2010 | 32.79 | 32.90 | 32.64 | 32.89 | 2,370,064 | +0.07(+0.23%) |