Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 37.29 | 37.60 | 36.77 | 36.77 | 387,462 | -0.65(-1.73%) |
Mar 30, 2010 | 37.09 | 37.59 | 37.05 | 37.41 | 243,609 | +0.42(+1.14%) |
Mar 29, 2010 | 37.07 | 37.21 | 36.83 | 36.99 | 351,303 | -0.04(-0.11%) |
Mar 26, 2010 | 36.93 | 37.23 | 36.57 | 37.03 | 420,175 | +0.14(+0.38%) |
Mar 25, 2010 | 37.37 | 37.62 | 36.88 | 36.89 | 218,638 | -0.20(-0.54%) |
Mar 24, 2010 | 37.33 | 37.62 | 36.86 | 37.09 | 330,928 | -0.45(-1.19%) |
Mar 23, 2010 | 36.80 | 37.60 | 36.60 | 37.54 | 563,633 | +0.88(+2.39%) |
Mar 22, 2010 | 35.80 | 36.68 | 35.64 | 36.66 | 394,544 | +0.76(+2.12%) |
Mar 19, 2010 | 36.83 | 36.89 | 35.69 | 35.90 | 486,715 | -0.80(-2.19%) |
Mar 18, 2010 | 36.75 | 36.84 | 36.52 | 36.70 | 491,438 | -0.14(-0.38%) |
Mar 17, 2010 | 37.40 | 37.48 | 36.74 | 36.84 | 769,238 | -0.44(-1.18%) |
Mar 16, 2010 | 37.52 | 37.62 | 37.25 | 37.28 | 391,622 | -0.34(-0.90%) |
Mar 15, 2010 | 37.36 | 37.62 | 37.35 | 37.62 | 638,949 | +0.41(+1.11%) |
Mar 12, 2010 | 36.89 | 37.21 | 36.31 | 37.21 | 546,545 | +0.50(+1.35%) |
Mar 11, 2010 | 36.33 | 36.72 | 36.14 | 36.71 | 249,726 | +0.21(+0.57%) |
Mar 10, 2010 | 36.68 | 36.84 | 36.38 | 36.51 | 508,821 | -0.31(-0.83%) |
Mar 09, 2010 | 36.60 | 37.00 | 36.60 | 36.81 | 289,860 | -0.03(-0.09%) |
Mar 08, 2010 | 36.13 | 36.91 | 36.13 | 36.84 | 973,347 | +0.65(+1.80%) |
Mar 05, 2010 | 35.93 | 36.22 | 35.84 | 36.19 | 244,056 | +0.40(+1.11%) |
Mar 04, 2010 | 35.78 | 36.08 | 35.61 | 35.79 | 329,476 | +0.07(+0.19%) |
Mar 03, 2010 | 35.96 | 36.27 | 35.58 | 35.73 | 301,688 | -0.19(-0.53%) |
Mar 02, 2010 | 35.77 | 36.19 | 35.72 | 35.92 | 630,085 | +0.18(+0.51%) |
Mar 01, 2010 | 35.08 | 35.77 | 34.98 | 35.74 | 840,344 | +0.84(+2.42%) |
Feb 26, 2010 | 34.90 | 35.22 | 34.51 | 34.89 | 682,772 | -0.11(-0.31%) |
Feb 25, 2010 | 34.83 | 35.04 | 34.31 | 35.00 | 760,597 | -0.39(-1.10%) |
Feb 24, 2010 | 35.50 | 35.63 | 34.83 | 35.39 | 632,744 | -0.12(-0.33%) |
Feb 23, 2010 | 35.96 | 36.22 | 35.26 | 35.50 | 801,278 | -0.58(-1.60%) |
Feb 22, 2010 | 36.23 | 36.55 | 35.91 | 36.08 | 512,427 | -0.14(-0.39%) |
Feb 19, 2010 | 35.89 | 36.23 | 35.76 | 36.22 | 734,382 | +0.45(+1.25%) |
Feb 18, 2010 | 35.40 | 35.82 | 35.38 | 35.78 | 514,286 | +0.22(+0.63%) |
Feb 17, 2010 | 35.41 | 35.55 | 34.86 | 35.55 | 478,975 | +0.36(+1.01%) |
Feb 16, 2010 | 35.13 | 35.35 | 34.92 | 35.20 | 604,481 | +0.25(+0.71%) |
Feb 12, 2010 | 33.90 | 34.95 | 34.95 | 34.95 | 849,134 | +0.14(+0.40%) |
Feb 11, 2010 | 34.12 | 34.85 | 34.03 | 34.81 | 632,556 | +0.67(+1.96%) |
Feb 10, 2010 | 34.04 | 34.40 | 33.66 | 34.14 | 619,804 | +0.06(+0.17%) |
Feb 09, 2010 | 33.93 | 34.66 | 33.70 | 34.08 | 707,640 | +0.52(+1.55%) |
Feb 08, 2010 | 33.60 | 33.89 | 33.20 | 33.56 | 765,435 | +0.08(+0.25%) |
Feb 05, 2010 | 32.69 | 33.88 | 32.69 | 33.48 | 977,265 | +1.11(+3.42%) |
Feb 04, 2010 | 33.02 | 33.02 | 32.34 | 32.37 | 705,695 | -0.80(-2.42%) |
Feb 03, 2010 | 32.18 | 33.26 | 32.13 | 33.17 | 636,273 | +0.93(+2.87%) |
Feb 02, 2010 | 32.13 | 32.74 | 32.11 | 32.25 | 2,654,981 | +0.29(+0.92%) |
Feb 01, 2010 | 31.94 | 32.28 | 31.47 | 31.95 | 657,826 | +0.35(+1.11%) |
Jan 29, 2010 | 32.51 | 32.81 | 31.60 | 31.60 | 666,330 | -0.81(-2.50%) |
Jan 28, 2010 | 32.66 | 32.82 | 32.28 | 32.41 | 676,100 | -0.24(-0.73%) |
Jan 27, 2010 | 32.49 | 32.79 | 32.27 | 32.65 | 591,481 | +0.00(+0.00%) |
Jan 26, 2010 | 32.53 | 32.91 | 32.44 | 32.65 | 240,812 | -0.07(-0.20%) |
Jan 25, 2010 | 32.64 | 32.91 | 32.19 | 32.72 | 271,067 | +0.33(+1.02%) |
Jan 22, 2010 | 32.29 | 33.09 | 32.18 | 32.39 | 499,934 | +0.10(+0.31%) |
Jan 21, 2010 | 32.53 | 32.60 | 32.16 | 32.29 | 355,159 | -0.29(-0.89%) |
Jan 20, 2010 | 32.88 | 32.93 | 32.21 | 32.58 | 273,797 | -0.60(-1.79%) |
Jan 19, 2010 | 32.32 | 33.22 | 32.32 | 33.17 | 346,153 | +0.72(+2.22%) |
Jan 15, 2010 | 32.80 | 32.45 | 32.45 | 32.45 | 412,654 | -0.30(-0.91%) |
Jan 14, 2010 | 32.95 | 33.02 | 32.65 | 32.75 | 547,916 | -0.20(-0.60%) |
Jan 13, 2010 | 33.04 | 33.04 | 32.30 | 32.95 | 344,577 | +0.11(+0.33%) |
Jan 12, 2010 | 33.17 | 33.40 | 32.53 | 32.84 | 254,216 | -0.51(-1.54%) |
Jan 11, 2010 | 33.49 | 33.49 | 33.16 | 33.35 | 302,656 | +0.07(+0.22%) |
Jan 08, 2010 | 32.76 | 33.45 | 32.74 | 33.28 | 436,741 | +0.55(+1.67%) |
Jan 07, 2010 | 32.55 | 33.44 | 32.42 | 32.73 | 567,309 | +0.26(+0.81%) |
Jan 06, 2010 | 32.68 | 33.18 | 32.30 | 32.47 | 637,538 | -0.13(-0.41%) |
Jan 05, 2010 | 32.93 | 33.21 | 32.55 | 32.60 | 403,375 | -0.48(-1.45%) |