Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.23 | 31.33 | 31.13 | 31.14 | 1,149,823 | -0.17(-0.56%) |
Mar 30, 2010 | 31.17 | 31.41 | 31.13 | 31.32 | 1,049,954 | +0.13(+0.42%) |
Mar 29, 2010 | 31.00 | 31.25 | 30.82 | 31.19 | 1,380,373 | +0.28(+0.89%) |
Mar 26, 2010 | 31.05 | 31.22 | 30.82 | 30.91 | 1,334,202 | -0.11(-0.35%) |
Mar 25, 2010 | 31.21 | 31.21 | 30.90 | 31.02 | 2,233,470 | -0.04(-0.12%) |
Mar 24, 2010 | 31.30 | 31.30 | 30.94 | 31.06 | 1,846,744 | -0.33(-1.07%) |
Mar 23, 2010 | 31.27 | 31.42 | 31.05 | 31.39 | 1,741,216 | +0.20(+0.63%) |
Mar 22, 2010 | 30.71 | 31.22 | 30.68 | 31.19 | 1,921,621 | +0.32(+1.04%) |
Mar 19, 2010 | 31.32 | 31.38 | 30.81 | 30.87 | 2,944,225 | -0.39(-1.26%) |
Mar 18, 2010 | 31.46 | 31.50 | 31.12 | 31.27 | 2,459,784 | -0.12(-0.39%) |
Mar 17, 2010 | 31.70 | 31.70 | 31.31 | 31.39 | 2,620,370 | -0.27(-0.85%) |
Mar 16, 2010 | 31.23 | 31.69 | 31.05 | 31.66 | 3,374,037 | +0.39(+1.26%) |
Mar 15, 2010 | 31.15 | 31.27 | 31.12 | 31.27 | 3,468,772 | +0.24(+0.77%) |
Mar 12, 2010 | 30.37 | 31.03 | 30.30 | 31.03 | 4,628,882 | +0.71(+2.33%) |
Mar 11, 2010 | 30.08 | 30.32 | 30.02 | 30.32 | 1,923,372 | +0.13(+0.43%) |
Mar 10, 2010 | 30.27 | 30.30 | 30.02 | 30.19 | 2,079,609 | -0.05(-0.17%) |
Mar 09, 2010 | 29.83 | 30.35 | 29.79 | 30.24 | 2,308,984 | +0.27(+0.90%) |
Mar 08, 2010 | 30.05 | 30.19 | 29.72 | 29.97 | 2,369,990 | -0.18(-0.60%) |
Mar 05, 2010 | 30.04 | 30.16 | 29.81 | 30.15 | 2,194,727 | +0.25(+0.85%) |
Mar 04, 2010 | 29.65 | 29.99 | 29.65 | 29.90 | 2,582,848 | +0.25(+0.83%) |
Mar 03, 2010 | 29.30 | 29.69 | 29.14 | 29.65 | 3,267,066 | +0.43(+1.47%) |
Mar 02, 2010 | 29.11 | 29.34 | 29.03 | 29.22 | 1,629,836 | +0.19(+0.65%) |
Mar 01, 2010 | 29.03 | 29.25 | 28.95 | 29.03 | 2,115,464 | +0.11(+0.38%) |
Feb 26, 2010 | 28.89 | 29.09 | 28.85 | 28.92 | 1,970,901 | +0.02(+0.08%) |
Feb 25, 2010 | 28.67 | 28.92 | 28.55 | 28.90 | 3,208,069 | +0.07(+0.23%) |
Feb 24, 2010 | 28.62 | 28.87 | 28.55 | 28.84 | 2,017,447 | +0.28(+0.97%) |
Feb 23, 2010 | 28.66 | 28.86 | 28.44 | 28.56 | 1,538,320 | -0.12(-0.41%) |
Feb 22, 2010 | 28.85 | 28.94 | 28.54 | 28.68 | 6,428,275 | -0.17(-0.58%) |
Feb 19, 2010 | 28.07 | 28.87 | 27.78 | 28.84 | 4,940,268 | +0.82(+2.94%) |
Feb 18, 2010 | 27.36 | 28.03 | 27.28 | 28.02 | 1,996,934 | +0.32(+1.15%) |
Feb 17, 2010 | 27.65 | 27.77 | 27.58 | 27.70 | 1,844,080 | +0.01(+0.03%) |
Feb 16, 2010 | 27.14 | 27.70 | 27.08 | 27.70 | 2,387,335 | +0.56(+2.07%) |
Feb 12, 2010 | 26.88 | 27.13 | 27.13 | 27.13 | 2,575,288 | +0.14(+0.53%) |
Feb 11, 2010 | 26.87 | 27.02 | 26.58 | 26.99 | 1,859,041 | +0.13(+0.48%) |
Feb 10, 2010 | 26.75 | 26.90 | 26.52 | 26.86 | 1,706,222 | +0.01(+0.05%) |
Feb 09, 2010 | 26.87 | 26.97 | 26.74 | 26.84 | 2,347,389 | +0.18(+0.68%) |
Feb 08, 2010 | 27.03 | 27.03 | 26.63 | 26.66 | 2,040,234 | -0.29(-1.07%) |
Feb 05, 2010 | 26.58 | 27.06 | 26.53 | 26.95 | 3,222,645 | +0.32(+1.22%) |
Feb 04, 2010 | 26.71 | 26.82 | 26.52 | 26.63 | 3,370,066 | -0.18(-0.67%) |
Feb 03, 2010 | 26.87 | 27.11 | 26.66 | 26.81 | 1,962,450 | -0.04(-0.13%) |
Feb 02, 2010 | 27.31 | 27.39 | 26.66 | 26.84 | 3,747,701 | +0.45(+1.70%) |
Feb 01, 2010 | 26.40 | 26.56 | 26.02 | 26.40 | 3,097,373 | +0.11(+0.40%) |
Jan 29, 2010 | 26.84 | 26.87 | 26.29 | 26.29 | 3,339,385 | -0.51(-1.89%) |
Jan 28, 2010 | 26.91 | 26.97 | 26.58 | 26.79 | 2,703,368 | -0.12(-0.43%) |
Jan 27, 2010 | 26.29 | 26.95 | 26.27 | 26.91 | 4,097,204 | +0.57(+2.16%) |
Jan 26, 2010 | 25.94 | 26.38 | 25.94 | 26.34 | 3,817,524 | +0.04(+0.14%) |
Jan 25, 2010 | 26.27 | 26.57 | 26.09 | 26.30 | 2,599,783 | +0.12(+0.47%) |
Jan 22, 2010 | 26.36 | 26.58 | 26.05 | 26.18 | 2,284,831 | +0.07(+0.25%) |
Jan 21, 2010 | 26.95 | 26.95 | 26.11 | 26.12 | 3,661,422 | -0.64(-2.40%) |
Jan 20, 2010 | 26.93 | 26.93 | 26.50 | 26.76 | 2,532,551 | -0.19(-0.72%) |
Jan 19, 2010 | 26.89 | 27.43 | 26.89 | 26.95 | 4,910,720 | +0.79(+3.03%) |
Jan 15, 2010 | 26.44 | 26.16 | 26.16 | 26.16 | 2,715,111 | -0.51(-1.92%) |
Jan 14, 2010 | 26.51 | 26.76 | 26.35 | 26.67 | 2,446,249 | +0.25(+0.96%) |
Jan 13, 2010 | 26.97 | 27.46 | 26.31 | 26.42 | 6,763,780 | -0.82(-3.02%) |
Jan 12, 2010 | 26.12 | 27.28 | 26.09 | 27.24 | 3,282,400 | +1.13(+4.34%) |
Jan 11, 2010 | 26.28 | 26.28 | 25.86 | 26.11 | 1,742,384 | -0.14(-0.55%) |
Jan 08, 2010 | 26.38 | 26.43 | 26.12 | 26.25 | 1,159,278 | -0.08(-0.30%) |
Jan 07, 2010 | 26.71 | 26.71 | 26.24 | 26.33 | 1,591,205 | -0.26(-0.98%) |
Jan 06, 2010 | 26.93 | 27.08 | 26.52 | 26.59 | 2,068,051 | -0.23(-0.86%) |
Jan 05, 2010 | 26.15 | 27.36 | 25.98 | 26.82 | 5,305,888 | +0.69(+2.62%) |