Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.14 | 30.24 | 30.02 | 30.05 | 623,666 | -0.17(-0.56%) |
Mar 30, 2010 | 30.10 | 30.22 | 30.03 | 30.22 | 1,617,715 | +0.18(+0.59%) |
Mar 29, 2010 | 29.97 | 30.05 | 29.89 | 30.05 | 526,625 | +0.20(+0.65%) |
Mar 26, 2010 | 29.88 | 29.94 | 29.75 | 29.85 | 434,058 | +0.07(+0.22%) |
Mar 25, 2010 | 30.07 | 30.14 | 29.76 | 29.79 | 390,440 | -0.12(-0.39%) |
Mar 24, 2010 | 30.10 | 30.14 | 29.87 | 29.90 | 340,909 | -0.25(-0.84%) |
Mar 23, 2010 | 30.04 | 30.15 | 29.86 | 30.15 | 617,936 | +0.19(+0.64%) |
Mar 22, 2010 | 29.70 | 29.97 | 29.62 | 29.96 | 333,140 | +0.18(+0.59%) |
Mar 19, 2010 | 30.01 | 30.01 | 29.63 | 29.79 | 313,826 | -0.16(-0.53%) |
Mar 18, 2010 | 29.95 | 29.99 | 29.87 | 29.95 | 342,347 | +0.00(+0.00%) |
Mar 17, 2010 | 29.81 | 29.99 | 29.72 | 29.95 | 1,377,007 | +0.21(+0.69%) |
Mar 16, 2010 | 29.58 | 29.74 | 29.49 | 29.74 | 362,875 | +0.21(+0.70%) |
Mar 15, 2010 | 29.40 | 29.56 | 29.37 | 29.53 | 459,821 | +0.04(+0.14%) |
Mar 12, 2010 | 29.58 | 29.58 | 29.35 | 29.49 | 326,342 | +0.04(+0.15%) |
Mar 11, 2010 | 29.32 | 29.46 | 29.14 | 29.45 | 528,678 | +0.08(+0.26%) |
Mar 10, 2010 | 29.36 | 29.41 | 29.21 | 29.37 | 695,287 | +0.06(+0.21%) |
Mar 09, 2010 | 29.23 | 29.39 | 29.22 | 29.31 | 853,617 | +0.02(+0.06%) |
Mar 08, 2010 | 29.25 | 29.31 | 29.20 | 29.29 | 847,569 | +0.04(+0.14%) |
Mar 05, 2010 | 29.13 | 29.25 | 29.03 | 29.25 | 1,800,673 | +0.28(+0.98%) |
Mar 04, 2010 | 28.97 | 29.01 | 28.82 | 28.97 | 2,821,068 | +0.04(+0.13%) |
Mar 03, 2010 | 28.94 | 29.03 | 28.86 | 28.93 | 722,526 | +0.03(+0.10%) |
Mar 02, 2010 | 28.84 | 28.91 | 28.70 | 28.90 | 504,025 | +0.19(+0.65%) |
Mar 01, 2010 | 28.48 | 28.72 | 28.42 | 28.71 | 282,449 | +0.32(+1.13%) |
Feb 26, 2010 | 28.50 | 28.54 | 28.26 | 28.39 | 587,012 | -0.07(-0.26%) |
Feb 25, 2010 | 28.20 | 28.46 | 28.07 | 28.46 | 947,647 | -0.04(-0.13%) |
Feb 24, 2010 | 28.45 | 28.51 | 28.28 | 28.50 | 325,649 | +0.14(+0.49%) |
Feb 23, 2010 | 28.53 | 28.59 | 28.28 | 28.36 | 426,127 | -0.21(-0.72%) |
Feb 22, 2010 | 28.68 | 28.69 | 28.51 | 28.57 | 406,861 | +0.00(+0.00%) |
Feb 19, 2010 | 28.41 | 28.61 | 28.29 | 28.57 | 527,847 | +0.13(+0.45%) |
Feb 18, 2010 | 28.23 | 28.44 | 28.15 | 28.44 | 1,206,115 | +0.24(+0.84%) |
Feb 17, 2010 | 28.14 | 28.20 | 28.02 | 28.20 | 368,569 | +0.21(+0.73%) |
Feb 16, 2010 | 27.79 | 28.00 | 27.64 | 28.00 | 409,610 | +0.44(+1.61%) |
Feb 12, 2010 | 27.41 | 27.55 | 27.55 | 27.55 | 359,604 | +0.02(+0.08%) |
Feb 11, 2010 | 27.25 | 27.53 | 27.08 | 27.53 | 263,377 | +0.26(+0.95%) |
Feb 10, 2010 | 27.31 | 27.44 | 27.06 | 27.27 | 281,401 | -0.04(-0.13%) |
Feb 09, 2010 | 27.28 | 27.50 | 27.07 | 27.31 | 439,810 | +0.31(+1.17%) |
Feb 08, 2010 | 27.22 | 27.24 | 26.99 | 26.99 | 235,186 | -0.21(-0.77%) |
Feb 05, 2010 | 27.16 | 27.21 | 26.76 | 27.20 | 595,206 | +0.01(+0.03%) |
Feb 04, 2010 | 27.65 | 27.68 | 27.16 | 27.19 | 529,684 | -0.57(-2.05%) |
Feb 03, 2010 | 27.82 | 27.86 | 27.63 | 27.76 | 351,199 | -0.15(-0.54%) |
Feb 02, 2010 | 27.55 | 27.91 | 27.50 | 27.91 | 311,834 | +0.38(+1.36%) |
Feb 01, 2010 | 27.36 | 27.54 | 27.33 | 27.54 | 351,827 | +0.24(+0.89%) |
Jan 29, 2010 | 27.61 | 27.77 | 27.25 | 27.30 | 508,208 | -0.26(-0.94%) |
Jan 28, 2010 | 27.89 | 27.89 | 27.40 | 27.56 | 450,040 | -0.26(-0.95%) |
Jan 27, 2010 | 27.78 | 27.82 | 27.52 | 27.82 | 301,272 | +0.05(+0.16%) |
Jan 26, 2010 | 27.77 | 27.97 | 27.70 | 27.77 | 303,675 | -0.06(-0.22%) |
Jan 25, 2010 | 27.82 | 27.91 | 27.69 | 27.83 | 415,870 | +0.15(+0.53%) |
Jan 22, 2010 | 28.05 | 28.11 | 27.66 | 27.69 | 368,886 | -0.44(-1.56%) |
Jan 21, 2010 | 28.57 | 28.63 | 28.02 | 28.12 | 446,619 | -0.44(-1.52%) |
Jan 20, 2010 | 28.58 | 28.60 | 28.29 | 28.56 | 434,070 | -0.17(-0.59%) |
Jan 19, 2010 | 28.41 | 28.73 | 28.37 | 28.73 | 498,010 | +0.38(+1.32%) |
Jan 15, 2010 | 28.61 | 28.35 | 28.35 | 28.35 | 451,200 | -0.27(-0.93%) |
Jan 14, 2010 | 28.54 | 28.63 | 28.46 | 28.62 | 344,878 | +0.06(+0.21%) |
Jan 13, 2010 | 28.43 | 28.60 | 28.32 | 28.56 | 955,768 | +0.21(+0.73%) |
Jan 12, 2010 | 28.35 | 28.46 | 28.25 | 28.35 | 385,823 | -0.06(-0.21%) |
Jan 11, 2010 | 28.34 | 28.41 | 28.23 | 28.41 | 314,169 | +0.14(+0.49%) |
Jan 08, 2010 | 28.24 | 28.28 | 28.09 | 28.28 | 303,175 | +0.01(+0.02%) |
Jan 07, 2010 | 28.17 | 28.27 | 28.05 | 28.27 | 496,777 | +0.07(+0.24%) |
Jan 06, 2010 | 28.19 | 28.23 | 28.09 | 28.20 | 444,351 | +0.08(+0.28%) |
Jan 05, 2010 | 28.32 | 28.32 | 28.01 | 28.12 | 391,804 | -0.21(-0.73%) |