Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.44 | 30.75 | 30.40 | 30.53 | 2,690,605 | -0.04(-0.12%) |
Mar 30, 2010 | 30.61 | 30.70 | 30.42 | 30.57 | 2,318,128 | +0.04(+0.12%) |
Mar 29, 2010 | 30.45 | 30.68 | 30.35 | 30.53 | 3,171,111 | +0.07(+0.23%) |
Mar 26, 2010 | 30.61 | 30.81 | 30.30 | 30.46 | 3,346,707 | -0.14(-0.47%) |
Mar 25, 2010 | 30.96 | 31.04 | 30.60 | 30.60 | 3,413,632 | -0.30(-0.98%) |
Mar 24, 2010 | 30.75 | 31.01 | 30.75 | 30.91 | 3,862,484 | +0.12(+0.40%) |
Mar 23, 2010 | 30.93 | 30.99 | 30.62 | 30.78 | 2,742,954 | -0.27(-0.87%) |
Mar 22, 2010 | 30.55 | 31.07 | 30.55 | 31.05 | 3,211,988 | +0.26(+0.85%) |
Mar 19, 2010 | 30.91 | 31.11 | 30.56 | 30.79 | 4,643,568 | -0.04(-0.12%) |
Mar 18, 2010 | 30.61 | 30.97 | 30.60 | 30.83 | 3,113,069 | +0.11(+0.35%) |
Mar 17, 2010 | 30.70 | 30.99 | 30.50 | 30.72 | 3,765,292 | -0.10(-0.32%) |
Mar 16, 2010 | 30.83 | 30.91 | 30.67 | 30.82 | 2,805,428 | +0.00(+0.00%) |
Mar 15, 2010 | 30.68 | 30.84 | 30.64 | 30.82 | 2,037,168 | +0.03(+0.09%) |
Mar 12, 2010 | 30.59 | 30.84 | 30.53 | 30.79 | 2,990,735 | +0.06(+0.20%) |
Mar 11, 2010 | 30.47 | 30.74 | 30.47 | 30.73 | 2,981,780 | +0.06(+0.20%) |
Mar 10, 2010 | 30.20 | 30.74 | 30.12 | 30.67 | 5,276,213 | +0.46(+1.53%) |
Mar 09, 2010 | 30.02 | 30.26 | 30.02 | 30.20 | 3,690,524 | -0.03(-0.09%) |
Mar 08, 2010 | 30.06 | 30.25 | 30.02 | 30.23 | 3,303,321 | +0.06(+0.21%) |
Mar 05, 2010 | 29.68 | 30.18 | 29.68 | 30.17 | 4,033,309 | +0.43(+1.44%) |
Mar 04, 2010 | 29.61 | 29.79 | 29.32 | 29.74 | 3,481,199 | +0.20(+0.66%) |
Mar 03, 2010 | 29.42 | 29.77 | 29.38 | 29.54 | 3,916,215 | +0.07(+0.24%) |
Mar 02, 2010 | 29.15 | 29.62 | 29.14 | 29.47 | 4,996,436 | +0.20(+0.70%) |
Mar 01, 2010 | 28.76 | 29.31 | 28.73 | 29.27 | 3,159,739 | +0.48(+1.67%) |
Feb 26, 2010 | 28.90 | 28.90 | 28.61 | 28.79 | 3,428,024 | -0.09(-0.31%) |
Feb 25, 2010 | 28.29 | 29.02 | 28.21 | 28.88 | 5,873,014 | +0.17(+0.59%) |
Feb 24, 2010 | 28.41 | 28.82 | 28.40 | 28.71 | 5,310,733 | +0.36(+1.26%) |
Feb 23, 2010 | 28.68 | 28.90 | 28.09 | 28.35 | 6,668,497 | -0.44(-1.51%) |
Feb 22, 2010 | 29.00 | 29.21 | 28.64 | 28.79 | 5,326,380 | -0.32(-1.10%) |
Feb 19, 2010 | 28.69 | 29.49 | 28.65 | 29.11 | 11,089,964 | +2.14(+7.92%) |
Feb 18, 2010 | 26.65 | 27.00 | 26.58 | 26.97 | 3,077,129 | +0.36(+1.37%) |
Feb 17, 2010 | 26.55 | 26.68 | 26.31 | 26.61 | 2,791,569 | +0.11(+0.40%) |
Feb 16, 2010 | 26.22 | 26.51 | 26.03 | 26.50 | 2,263,752 | +0.36(+1.36%) |
Feb 12, 2010 | 25.85 | 26.15 | 26.15 | 26.15 | 3,141,317 | -0.19(-0.71%) |
Feb 11, 2010 | 26.07 | 26.40 | 25.80 | 26.33 | 2,765,928 | +0.19(+0.71%) |
Feb 10, 2010 | 25.98 | 26.20 | 25.86 | 26.15 | 2,363,479 | +0.07(+0.27%) |
Feb 09, 2010 | 26.28 | 26.43 | 25.81 | 26.07 | 4,357,937 | -0.04(-0.17%) |
Feb 08, 2010 | 26.16 | 26.28 | 25.90 | 26.12 | 2,504,020 | -0.07(-0.27%) |
Feb 05, 2010 | 26.14 | 26.42 | 25.83 | 26.19 | 4,875,177 | +0.16(+0.62%) |
Feb 04, 2010 | 26.60 | 26.64 | 26.03 | 26.03 | 3,567,950 | -0.65(-2.43%) |
Feb 03, 2010 | 26.49 | 26.82 | 26.44 | 26.68 | 2,392,296 | +0.03(+0.10%) |
Feb 02, 2010 | 26.58 | 26.72 | 26.37 | 26.65 | 3,641,106 | +0.04(+0.17%) |
Feb 01, 2010 | 26.25 | 26.78 | 26.25 | 26.61 | 3,063,420 | +0.27(+1.01%) |
Jan 29, 2010 | 26.59 | 26.69 | 26.27 | 26.34 | 4,277,736 | -0.04(-0.17%) |
Jan 28, 2010 | 26.52 | 26.75 | 26.16 | 26.39 | 4,289,461 | -0.31(-1.17%) |
Jan 27, 2010 | 26.59 | 26.76 | 26.35 | 26.70 | 4,575,291 | -0.02(-0.07%) |
Jan 26, 2010 | 26.94 | 27.12 | 26.67 | 26.72 | 4,518,845 | -0.29(-1.09%) |
Jan 25, 2010 | 26.87 | 27.18 | 26.74 | 27.01 | 3,118,327 | +0.23(+0.86%) |
Jan 22, 2010 | 27.40 | 27.56 | 26.74 | 26.78 | 2,919,468 | -0.66(-2.40%) |
Jan 21, 2010 | 27.77 | 27.94 | 27.28 | 27.44 | 3,480,016 | -0.34(-1.22%) |
Jan 20, 2010 | 28.05 | 28.14 | 27.36 | 27.77 | 3,057,494 | -0.45(-1.61%) |
Jan 19, 2010 | 27.92 | 28.40 | 27.85 | 28.23 | 2,429,586 | +0.24(+0.86%) |
Jan 15, 2010 | 28.22 | 27.99 | 27.99 | 27.99 | 4,310,909 | -0.28(-1.01%) |
Jan 14, 2010 | 28.19 | 28.36 | 27.95 | 28.27 | 2,941,605 | +0.18(+0.63%) |
Jan 13, 2010 | 27.89 | 28.19 | 27.76 | 28.09 | 2,943,102 | +0.32(+1.15%) |
Jan 12, 2010 | 27.57 | 27.94 | 27.47 | 27.77 | 3,337,465 | +0.00(+0.00%) |
Jan 11, 2010 | 27.52 | 27.94 | 27.52 | 27.77 | 4,509,352 | +0.12(+0.45%) |
Jan 08, 2010 | 26.98 | 27.68 | 26.80 | 27.65 | 4,776,860 | +0.71(+2.64%) |
Jan 07, 2010 | 26.95 | 27.22 | 26.80 | 26.94 | 3,484,917 | -0.09(-0.33%) |
Jan 06, 2010 | 27.28 | 27.45 | 26.97 | 27.03 | 3,211,141 | -0.38(-1.40%) |
Jan 05, 2010 | 27.36 | 27.49 | 27.05 | 27.41 | 3,531,929 | +0.00(+0.00%) |