Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.12 | 31.56 | 30.95 | 31.30 | 1,659,902 | +0.17(+0.53%) |
Mar 30, 2010 | 31.25 | 31.30 | 30.81 | 31.14 | 2,368,294 | +0.04(+0.14%) |
Mar 29, 2010 | 31.15 | 31.49 | 31.00 | 31.09 | 2,017,966 | +0.00(+0.00%) |
Mar 26, 2010 | 31.39 | 31.59 | 30.84 | 31.09 | 1,770,688 | -0.10(-0.34%) |
Mar 25, 2010 | 32.09 | 32.23 | 31.17 | 31.20 | 1,614,434 | -0.54(-1.70%) |
Mar 24, 2010 | 31.86 | 32.01 | 31.59 | 31.74 | 1,860,536 | -0.14(-0.44%) |
Mar 23, 2010 | 31.77 | 31.90 | 31.43 | 31.88 | 1,485,242 | +0.24(+0.77%) |
Mar 22, 2010 | 31.28 | 31.67 | 30.99 | 31.63 | 1,694,066 | +0.31(+0.97%) |
Mar 19, 2010 | 31.84 | 32.04 | 31.26 | 31.33 | 2,468,780 | -0.38(-1.21%) |
Mar 18, 2010 | 31.35 | 31.77 | 31.17 | 31.71 | 1,495,394 | +0.29(+0.92%) |
Mar 17, 2010 | 31.91 | 32.22 | 31.32 | 31.43 | 1,591,699 | -0.45(-1.42%) |
Mar 16, 2010 | 31.19 | 31.89 | 31.15 | 31.88 | 1,368,361 | +0.74(+2.38%) |
Mar 15, 2010 | 30.99 | 31.18 | 30.75 | 31.14 | 944,526 | +0.24(+0.79%) |
Mar 12, 2010 | 31.09 | 31.20 | 30.63 | 30.89 | 1,613,528 | -0.18(-0.59%) |
Mar 11, 2010 | 31.09 | 31.25 | 30.72 | 31.08 | 2,040,051 | -0.14(-0.45%) |
Mar 10, 2010 | 31.62 | 32.03 | 31.09 | 31.22 | 2,182,654 | -0.32(-1.02%) |
Mar 09, 2010 | 30.72 | 31.59 | 30.68 | 31.54 | 2,401,726 | +0.77(+2.50%) |
Mar 08, 2010 | 30.55 | 31.02 | 30.35 | 30.77 | 1,604,550 | +0.25(+0.83%) |
Mar 05, 2010 | 30.02 | 30.64 | 29.99 | 30.52 | 1,172,871 | +0.59(+1.98%) |
Mar 04, 2010 | 30.12 | 30.25 | 29.63 | 29.92 | 2,018,399 | -0.26(-0.87%) |
Mar 03, 2010 | 29.72 | 30.40 | 29.72 | 30.19 | 2,729,102 | -0.44(-1.42%) |
Mar 02, 2010 | 30.50 | 30.83 | 30.43 | 30.62 | 2,047,238 | +0.15(+0.49%) |
Mar 01, 2010 | 30.94 | 31.25 | 30.38 | 30.47 | 2,480,022 | -0.48(-1.55%) |
Feb 26, 2010 | 30.32 | 30.97 | 30.30 | 30.95 | 2,134,018 | +0.66(+2.19%) |
Feb 25, 2010 | 29.51 | 30.37 | 29.17 | 30.29 | 2,322,669 | +0.45(+1.49%) |
Feb 24, 2010 | 29.38 | 29.97 | 29.14 | 29.85 | 1,809,867 | +0.66(+2.27%) |
Feb 23, 2010 | 29.14 | 29.44 | 28.75 | 29.18 | 2,575,899 | +0.04(+0.15%) |
Feb 22, 2010 | 28.96 | 29.47 | 28.92 | 29.14 | 1,864,647 | +0.39(+1.37%) |
Feb 19, 2010 | 28.09 | 28.77 | 28.09 | 28.75 | 1,619,489 | +0.52(+1.85%) |
Feb 18, 2010 | 28.51 | 28.51 | 28.01 | 28.22 | 1,264,284 | -0.27(-0.95%) |
Feb 17, 2010 | 28.17 | 28.49 | 28.15 | 28.49 | 1,728,761 | +0.50(+1.78%) |
Feb 16, 2010 | 27.81 | 28.00 | 27.57 | 28.00 | 811,951 | +0.36(+1.29%) |
Feb 12, 2010 | 27.30 | 27.64 | 27.64 | 27.64 | 1,519,523 | +0.10(+0.35%) |
Feb 11, 2010 | 27.46 | 27.75 | 27.19 | 27.54 | 3,140,028 | +0.10(+0.38%) |
Feb 10, 2010 | 26.60 | 27.44 | 26.44 | 27.44 | 2,514,543 | +0.78(+2.91%) |
Feb 09, 2010 | 26.76 | 27.03 | 26.41 | 26.66 | 1,274,090 | +0.22(+0.82%) |
Feb 08, 2010 | 26.49 | 26.74 | 26.08 | 26.44 | 1,012,968 | -0.05(-0.20%) |
Feb 05, 2010 | 26.43 | 26.69 | 25.59 | 26.50 | 2,667,515 | +0.17(+0.66%) |
Feb 04, 2010 | 26.85 | 27.03 | 26.30 | 26.32 | 1,861,878 | -0.76(-2.82%) |
Feb 03, 2010 | 26.42 | 27.11 | 26.24 | 27.09 | 1,266,831 | +0.44(+1.66%) |
Feb 02, 2010 | 26.82 | 26.89 | 26.35 | 26.64 | 1,626,611 | -0.18(-0.68%) |
Feb 01, 2010 | 26.79 | 27.02 | 26.47 | 26.83 | 1,608,199 | +0.18(+0.68%) |
Jan 29, 2010 | 27.01 | 27.20 | 26.49 | 26.64 | 2,584,450 | -0.26(-0.97%) |
Jan 28, 2010 | 28.52 | 28.52 | 26.09 | 26.91 | 5,224,493 | -1.63(-5.70%) |
Jan 27, 2010 | 28.01 | 28.67 | 27.93 | 28.53 | 1,234,813 | +0.38(+1.36%) |
Jan 26, 2010 | 28.02 | 28.47 | 27.79 | 28.15 | 792,121 | -0.01(-0.03%) |
Jan 25, 2010 | 28.12 | 28.37 | 27.97 | 28.16 | 791,268 | +0.15(+0.53%) |
Jan 22, 2010 | 28.63 | 28.75 | 27.91 | 28.01 | 1,188,148 | -0.60(-2.10%) |
Jan 21, 2010 | 29.32 | 29.64 | 28.41 | 28.61 | 1,920,240 | -0.78(-2.66%) |
Jan 20, 2010 | 29.28 | 29.48 | 28.61 | 29.39 | 1,381,295 | -0.07(-0.24%) |
Jan 19, 2010 | 29.63 | 29.80 | 29.34 | 29.46 | 1,589,300 | -0.10(-0.35%) |
Jan 15, 2010 | 29.96 | 29.56 | 29.56 | 29.56 | 1,428,255 | -0.59(-1.96%) |
Jan 14, 2010 | 29.26 | 30.26 | 29.26 | 30.16 | 1,983,081 | +0.73(+2.48%) |
Jan 13, 2010 | 29.73 | 29.73 | 29.15 | 29.43 | 1,578,056 | +0.13(+0.44%) |
Jan 12, 2010 | 29.89 | 29.95 | 29.12 | 29.30 | 1,526,324 | -0.72(-2.40%) |
Jan 11, 2010 | 29.58 | 30.33 | 29.53 | 30.02 | 2,182,992 | +0.43(+1.47%) |
Jan 08, 2010 | 28.78 | 29.67 | 28.78 | 29.58 | 2,379,874 | +0.83(+2.90%) |
Jan 07, 2010 | 28.57 | 28.90 | 28.35 | 28.75 | 1,464,089 | +0.11(+0.39%) |
Jan 06, 2010 | 28.65 | 28.94 | 28.55 | 28.63 | 1,320,085 | -0.17(-0.60%) |
Jan 05, 2010 | 28.72 | 28.81 | 28.21 | 28.81 | 2,516,476 | +0.08(+0.27%) |