Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.75 | 35.09 | 34.43 | 34.69 | 1,332,413 | -0.06(-0.17%) |
Mar 30, 2010 | 34.70 | 34.98 | 34.51 | 34.75 | 1,036,058 | +0.15(+0.43%) |
Mar 29, 2010 | 34.59 | 34.63 | 34.29 | 34.60 | 843,201 | +0.15(+0.44%) |
Mar 26, 2010 | 34.83 | 34.90 | 34.21 | 34.45 | 896,308 | -0.48(-1.37%) |
Mar 25, 2010 | 34.75 | 34.94 | 34.51 | 34.93 | 1,054,212 | +0.36(+1.04%) |
Mar 24, 2010 | 35.32 | 35.32 | 34.37 | 34.57 | 1,869,421 | -0.76(-2.15%) |
Mar 23, 2010 | 35.49 | 35.58 | 35.26 | 35.33 | 828,466 | -0.02(-0.06%) |
Mar 22, 2010 | 35.15 | 35.70 | 35.01 | 35.35 | 891,902 | -0.02(-0.06%) |
Mar 19, 2010 | 35.65 | 35.98 | 35.23 | 35.37 | 5,767,937 | -0.29(-0.81%) |
Mar 18, 2010 | 35.75 | 35.95 | 35.45 | 35.66 | 1,911,046 | -0.04(-0.11%) |
Mar 17, 2010 | 35.25 | 35.95 | 35.18 | 35.70 | 1,884,142 | +0.46(+1.31%) |
Mar 16, 2010 | 35.26 | 35.49 | 34.97 | 35.24 | 1,750,578 | +0.14(+0.40%) |
Mar 15, 2010 | 34.80 | 35.10 | 34.86 | 35.10 | 1,855,882 | +0.37(+1.07%) |
Mar 12, 2010 | 35.45 | 35.76 | 34.24 | 34.73 | 2,814,690 | -0.56(-1.59%) |
Mar 11, 2010 | 34.98 | 35.38 | 34.93 | 35.29 | 1,627,221 | +0.23(+0.66%) |
Mar 10, 2010 | 34.55 | 35.33 | 34.50 | 35.06 | 3,762,854 | +0.66(+1.92%) |
Mar 09, 2010 | 33.74 | 34.52 | 33.60 | 34.40 | 2,195,617 | +0.76(+2.26%) |
Mar 08, 2010 | 34.60 | 34.60 | 33.59 | 33.64 | 2,922,786 | -0.63(-1.84%) |
Mar 05, 2010 | 34.00 | 34.54 | 33.91 | 34.27 | 1,342,162 | +0.40(+1.18%) |
Mar 04, 2010 | 33.90 | 34.05 | 33.57 | 33.87 | 2,294,635 | -0.29(-0.85%) |
Mar 03, 2010 | 34.84 | 34.88 | 34.06 | 34.16 | 1,738,953 | -0.84(-2.40%) |
Mar 02, 2010 | 35.35 | 35.47 | 34.93 | 35.00 | 3,274,776 | -0.35(-0.99%) |
Mar 01, 2010 | 34.85 | 35.40 | 34.73 | 35.35 | 3,425,042 | +0.68(+1.96%) |
Feb 26, 2010 | 34.37 | 34.95 | 34.37 | 34.67 | 2,395,290 | +0.22(+0.64%) |
Feb 25, 2010 | 34.10 | 34.53 | 33.89 | 34.45 | 1,830,982 | +0.20(+0.58%) |
Feb 24, 2010 | 34.25 | 34.61 | 34.21 | 34.25 | 1,878,765 | +0.08(+0.23%) |
Feb 23, 2010 | 33.90 | 34.23 | 33.88 | 34.17 | 2,356,361 | +0.23(+0.68%) |
Feb 22, 2010 | 33.99 | 34.10 | 33.80 | 33.94 | 1,689,772 | +0.06(+0.18%) |
Feb 19, 2010 | 33.62 | 34.21 | 33.57 | 33.88 | 2,415,926 | +0.43(+1.29%) |
Feb 18, 2010 | 33.25 | 33.60 | 32.88 | 33.45 | 3,566,370 | +0.51(+1.55%) |
Feb 17, 2010 | 34.45 | 34.45 | 32.66 | 32.94 | 7,062,913 | -1.58(-4.58%) |
Feb 16, 2010 | 34.90 | 35.00 | 34.12 | 34.52 | 1,619,585 | -0.38(-1.09%) |
Feb 12, 2010 | 34.90 | 34.90 | 34.90 | 0 | +0.52(+1.51%) | |
Feb 11, 2010 | 33.68 | 34.38 | 33.46 | 34.38 | 1,684,886 | +0.64(+1.90%) |
Feb 10, 2010 | 33.45 | 33.74 | 33.23 | 33.74 | 887,595 | +0.31(+0.93%) |
Feb 09, 2010 | 33.46 | 33.65 | 33.10 | 33.43 | 888,958 | +0.22(+0.66%) |
Feb 08, 2010 | 33.25 | 33.37 | 33.05 | 33.21 | 1,259,027 | +0.16(+0.48%) |
Feb 05, 2010 | 33.01 | 33.29 | 32.40 | 33.05 | 1,318,429 | +0.06(+0.18%) |
Feb 04, 2010 | 32.75 | 33.33 | 32.75 | 32.99 | 1,549,531 | -0.06(-0.18%) |
Feb 03, 2010 | 33.01 | 33.45 | 32.66 | 33.05 | 1,252,322 | -0.38(-1.14%) |
Feb 02, 2010 | 32.87 | 33.50 | 32.40 | 33.43 | 2,863,348 | -0.13(-0.39%) |
Feb 01, 2010 | 33.31 | 33.75 | 33.19 | 33.56 | 959,604 | +0.20(+0.60%) |
Jan 29, 2010 | 33.62 | 33.71 | 33.03 | 33.36 | 2,458,677 | -0.26(-0.77%) |
Jan 28, 2010 | 33.40 | 33.92 | 33.40 | 33.62 | 2,178,969 | +0.28(+0.84%) |
Jan 27, 2010 | 32.52 | 33.42 | 32.41 | 33.34 | 3,476,278 | +0.60(+1.83%) |
Jan 26, 2010 | 32.46 | 32.80 | 32.25 | 32.74 | 1,771,935 | +0.27(+0.83%) |
Jan 25, 2010 | 32.30 | 32.69 | 31.87 | 32.47 | 1,879,119 | +0.12(+0.37%) |
Jan 22, 2010 | 32.67 | 32.75 | 32.25 | 32.35 | 1,927,124 | -0.36(-1.10%) |
Jan 21, 2010 | 31.98 | 32.86 | 31.98 | 32.71 | 2,499,904 | +0.68(+2.12%) |
Jan 20, 2010 | 31.77 | 32.03 | 31.71 | 32.03 | 2,058,177 | +0.22(+0.69%) |
Jan 19, 2010 | 31.30 | 31.89 | 31.29 | 31.81 | 1,346,106 | +0.56(+1.79%) |
Jan 18, 2010 | 31.65 | 31.74 | 31.04 | 31.25 | 663,384 | -0.27(-0.86%) |
Jan 15, 2010 | 31.58 | 31.69 | 31.40 | 31.52 | 3,001,686 | +0.03(+0.10%) |
Jan 14, 2010 | 32.15 | 32.15 | 31.42 | 31.49 | 1,560,033 | -0.51(-1.59%) |
Jan 13, 2010 | 31.81 | 32.23 | 31.64 | 32.00 | 1,379,676 | +0.24(+0.76%) |
Jan 12, 2010 | 31.87 | 32.38 | 31.70 | 31.76 | 1,101,988 | -0.20(-0.63%) |
Jan 11, 2010 | 31.45 | 31.99 | 31.30 | 31.96 | 1,852,785 | +0.59(+1.88%) |
Jan 08, 2010 | 30.85 | 31.41 | 30.85 | 31.37 | 1,625,381 | +0.42(+1.36%) |
Jan 07, 2010 | 31.05 | 31.15 | 30.64 | 30.95 | 1,789,332 | -0.15(-0.48%) |
Jan 06, 2010 | 31.08 | 31.18 | 30.78 | 31.10 | 2,194,732 | -0.06(-0.19%) |
Jan 05, 2010 | 31.83 | 32.15 | 30.99 | 31.16 | 1,918,447 | -0.58(-1.83%) |