Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 36.03 | 36.20 | 35.47 | 35.49 | 129,398 | -0.44(-1.22%) |
Mar 30, 2010 | 35.37 | 36.10 | 35.37 | 35.93 | 71,182 | +0.40(+1.13%) |
Mar 29, 2010 | 34.74 | 35.54 | 34.74 | 35.53 | 118,821 | +0.78(+2.25%) |
Mar 26, 2010 | 35.16 | 35.18 | 34.67 | 34.75 | 113,205 | -0.18(-0.52%) |
Mar 25, 2010 | 35.81 | 35.81 | 34.89 | 34.93 | 92,669 | -0.54(-1.52%) |
Mar 24, 2010 | 35.98 | 36.01 | 35.38 | 35.47 | 48,073 | -0.48(-1.34%) |
Mar 23, 2010 | 35.67 | 36.06 | 35.52 | 35.95 | 63,232 | +0.16(+0.46%) |
Mar 22, 2010 | 35.47 | 35.96 | 35.30 | 35.78 | 89,082 | +0.02(+0.05%) |
Mar 19, 2010 | 35.79 | 36.09 | 35.55 | 35.77 | 152,198 | -0.10(-0.29%) |
Mar 18, 2010 | 35.64 | 36.02 | 35.47 | 35.87 | 69,290 | +0.26(+0.72%) |
Mar 17, 2010 | 35.63 | 35.96 | 35.36 | 35.61 | 86,549 | +0.15(+0.41%) |
Mar 16, 2010 | 35.20 | 35.67 | 34.98 | 35.47 | 66,943 | +0.51(+1.47%) |
Mar 15, 2010 | 34.95 | 35.05 | 34.86 | 34.95 | 67,252 | -0.01(-0.02%) |
Mar 12, 2010 | 35.33 | 35.45 | 34.75 | 34.96 | 95,506 | -0.11(-0.32%) |
Mar 11, 2010 | 34.48 | 35.19 | 34.48 | 35.07 | 79,318 | +0.39(+1.11%) |
Mar 10, 2010 | 33.73 | 34.94 | 33.73 | 34.69 | 137,175 | +0.82(+2.43%) |
Mar 09, 2010 | 33.85 | 34.20 | 33.75 | 33.86 | 88,574 | -0.09(-0.25%) |
Mar 08, 2010 | 33.48 | 34.09 | 33.48 | 33.95 | 59,934 | +0.38(+1.12%) |
Mar 05, 2010 | 33.40 | 33.83 | 33.38 | 33.57 | 78,340 | +0.28(+0.85%) |
Mar 04, 2010 | 33.45 | 33.45 | 33.03 | 33.29 | 141,739 | -0.03(-0.10%) |
Mar 03, 2010 | 32.87 | 33.54 | 32.87 | 33.32 | 145,611 | +0.55(+1.68%) |
Mar 02, 2010 | 31.97 | 32.83 | 31.93 | 32.77 | 246,404 | +1.01(+3.19%) |
Mar 01, 2010 | 31.57 | 32.28 | 31.57 | 31.76 | 161,783 | +0.34(+1.09%) |
Feb 26, 2010 | 30.81 | 31.42 | 30.48 | 31.42 | 143,703 | +0.45(+1.47%) |
Feb 25, 2010 | 30.96 | 31.31 | 30.48 | 30.96 | 133,091 | -0.31(-0.99%) |
Feb 24, 2010 | 31.46 | 31.64 | 31.18 | 31.27 | 200,582 | -0.21(-0.68%) |
Feb 23, 2010 | 31.53 | 31.65 | 31.31 | 31.49 | 100,714 | -0.15(-0.49%) |
Feb 22, 2010 | 31.28 | 31.67 | 31.12 | 31.64 | 97,298 | +0.50(+1.60%) |
Feb 19, 2010 | 30.86 | 31.49 | 30.86 | 31.14 | 75,484 | +0.01(+0.03%) |
Feb 18, 2010 | 31.27 | 31.27 | 30.88 | 31.13 | 42,157 | +0.04(+0.14%) |
Feb 17, 2010 | 31.30 | 31.46 | 30.89 | 31.09 | 61,126 | -0.23(-0.74%) |
Feb 16, 2010 | 31.16 | 31.35 | 30.80 | 31.32 | 49,791 | +0.10(+0.33%) |
Feb 12, 2010 | 30.32 | 31.22 | 31.22 | 31.22 | 108,545 | +0.61(+1.99%) |
Feb 11, 2010 | 30.37 | 30.72 | 30.28 | 30.61 | 69,075 | +0.20(+0.65%) |
Feb 10, 2010 | 30.09 | 30.55 | 29.76 | 30.41 | 71,793 | +0.31(+1.03%) |
Feb 09, 2010 | 29.99 | 30.39 | 29.90 | 30.11 | 31,959 | +0.29(+0.98%) |
Feb 08, 2010 | 29.87 | 30.19 | 29.50 | 29.81 | 57,050 | +0.01(+0.03%) |
Feb 05, 2010 | 30.68 | 30.68 | 29.02 | 29.81 | 89,980 | -0.73(-2.39%) |
Feb 04, 2010 | 31.18 | 31.18 | 30.46 | 30.53 | 46,767 | -0.76(-2.44%) |
Feb 03, 2010 | 31.43 | 31.46 | 31.10 | 31.30 | 47,777 | -0.17(-0.54%) |
Feb 02, 2010 | 31.21 | 31.50 | 30.88 | 31.47 | 63,837 | +0.21(+0.66%) |
Feb 01, 2010 | 31.42 | 31.42 | 30.84 | 31.26 | 101,837 | -0.10(-0.33%) |
Jan 29, 2010 | 32.02 | 32.02 | 31.30 | 31.37 | 76,269 | -0.60(-1.88%) |
Jan 28, 2010 | 31.99 | 32.35 | 31.74 | 31.97 | 51,779 | -0.21(-0.67%) |
Jan 27, 2010 | 31.68 | 32.28 | 31.62 | 32.18 | 66,898 | +0.29(+0.91%) |
Jan 26, 2010 | 32.08 | 32.22 | 31.73 | 31.89 | 53,754 | -0.31(-0.96%) |
Jan 25, 2010 | 32.49 | 33.11 | 32.03 | 32.20 | 120,073 | -0.07(-0.21%) |
Jan 22, 2010 | 32.68 | 32.95 | 32.18 | 32.27 | 38,691 | -0.61(-1.85%) |
Jan 21, 2010 | 33.64 | 33.64 | 32.82 | 32.88 | 61,963 | -0.74(-2.19%) |
Jan 20, 2010 | 33.96 | 34.03 | 33.14 | 33.61 | 80,381 | -0.73(-2.12%) |
Jan 19, 2010 | 33.86 | 34.44 | 33.49 | 34.34 | 82,080 | +0.40(+1.19%) |
Jan 15, 2010 | 34.56 | 33.94 | 33.94 | 33.94 | 85,926 | -0.49(-1.42%) |
Jan 14, 2010 | 34.41 | 34.67 | 34.14 | 34.43 | 53,750 | -0.13(-0.37%) |
Jan 13, 2010 | 34.63 | 34.78 | 33.80 | 34.56 | 64,077 | +0.22(+0.65%) |
Jan 12, 2010 | 34.99 | 34.99 | 34.19 | 34.33 | 141,663 | -0.70(-2.01%) |
Jan 11, 2010 | 34.87 | 35.20 | 34.63 | 35.04 | 70,101 | +0.39(+1.11%) |
Jan 08, 2010 | 34.93 | 34.93 | 34.31 | 34.65 | 83,437 | -0.56(-1.58%) |
Jan 07, 2010 | 35.84 | 35.84 | 35.05 | 35.21 | 80,860 | -0.47(-1.32%) |
Jan 06, 2010 | 35.73 | 36.11 | 35.54 | 35.68 | 101,330 | -0.32(-0.88%) |
Jan 05, 2010 | 35.82 | 36.55 | 35.76 | 36.00 | 95,855 | -0.02(-0.05%) |