Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.08 | 23.37 | 23.02 | 23.34 | 4,946,100 | +0.18(+0.78%) |
Mar 30, 2010 | 23.28 | 23.30 | 23.07 | 23.16 | 3,328,231 | -0.14(-0.62%) |
Mar 29, 2010 | 23.39 | 23.45 | 23.23 | 23.30 | 4,733,608 | +0.04(+0.19%) |
Mar 26, 2010 | 22.88 | 23.46 | 22.87 | 23.26 | 9,191,134 | +0.46(+2.03%) |
Mar 25, 2010 | 22.77 | 23.09 | 22.62 | 22.80 | 7,772,443 | +0.17(+0.73%) |
Mar 24, 2010 | 22.60 | 22.74 | 22.46 | 22.63 | 4,468,585 | -0.08(-0.35%) |
Mar 23, 2010 | 22.44 | 22.71 | 22.36 | 22.71 | 4,049,035 | +0.30(+1.32%) |
Mar 22, 2010 | 22.41 | 22.57 | 22.33 | 22.42 | 7,255,728 | -0.17(-0.74%) |
Mar 19, 2010 | 22.70 | 22.75 | 22.44 | 22.58 | 7,433,981 | -0.09(-0.38%) |
Mar 18, 2010 | 22.60 | 22.70 | 22.39 | 22.67 | 5,753,370 | +0.08(+0.35%) |
Mar 17, 2010 | 22.52 | 22.79 | 22.40 | 22.59 | 7,986,673 | +0.18(+0.81%) |
Mar 16, 2010 | 22.36 | 22.42 | 22.18 | 22.41 | 6,634,427 | +0.07(+0.29%) |
Mar 15, 2010 | 22.25 | 22.36 | 22.24 | 22.34 | 10,116,284 | -0.39(-1.72%) |
Mar 12, 2010 | 23.09 | 23.12 | 22.65 | 22.73 | 5,711,270 | -0.22(-0.98%) |
Mar 11, 2010 | 22.75 | 22.99 | 22.65 | 22.96 | 4,179,233 | +0.13(+0.57%) |
Mar 10, 2010 | 22.86 | 22.94 | 22.64 | 22.83 | 5,945,995 | -0.05(-0.22%) |
Mar 09, 2010 | 22.84 | 22.94 | 22.78 | 22.88 | 5,641,230 | -0.09(-0.37%) |
Mar 08, 2010 | 23.05 | 23.14 | 22.94 | 22.96 | 6,218,217 | -0.11(-0.47%) |
Mar 05, 2010 | 23.07 | 23.15 | 22.86 | 23.07 | 6,920,082 | +0.14(+0.63%) |
Mar 04, 2010 | 22.96 | 23.04 | 22.84 | 22.93 | 8,305,399 | -0.04(-0.16%) |
Mar 03, 2010 | 23.02 | 23.19 | 22.92 | 22.96 | 6,157,748 | -0.02(-0.09%) |
Mar 02, 2010 | 22.73 | 23.10 | 22.70 | 22.99 | 7,622,884 | +0.32(+1.43%) |
Mar 01, 2010 | 22.43 | 22.75 | 22.43 | 22.66 | 6,317,394 | +0.23(+1.02%) |
Feb 26, 2010 | 22.40 | 22.54 | 22.22 | 22.43 | 5,549,500 | +0.42(+1.89%) |
Feb 25, 2010 | 22.13 | 22.48 | 22.00 | 22.02 | 5,921,109 | -0.44(-1.95%) |
Feb 24, 2010 | 22.38 | 22.47 | 22.25 | 22.45 | 5,886,375 | +0.07(+0.32%) |
Feb 23, 2010 | 22.46 | 22.70 | 22.30 | 22.38 | 7,666,603 | -0.17(-0.73%) |
Feb 22, 2010 | 22.41 | 22.60 | 22.27 | 22.55 | 5,143,702 | +0.14(+0.61%) |
Feb 19, 2010 | 22.30 | 22.45 | 22.16 | 22.41 | 6,797,878 | -0.02(-0.10%) |
Feb 18, 2010 | 21.94 | 22.47 | 21.94 | 22.43 | 6,688,463 | +0.40(+1.82%) |
Feb 17, 2010 | 22.04 | 22.07 | 21.87 | 22.03 | 6,610,649 | +0.12(+0.56%) |
Feb 16, 2010 | 21.20 | 21.94 | 21.43 | 21.91 | 7,832,561 | +0.71(+3.35%) |
Feb 12, 2010 | 20.99 | 21.20 | 21.20 | 21.20 | 8,197,433 | +0.09(+0.41%) |
Feb 11, 2010 | 20.50 | 21.42 | 20.27 | 21.11 | 8,313,200 | +0.58(+2.83%) |
Feb 10, 2010 | 20.62 | 20.69 | 20.32 | 20.53 | 5,530,930 | -0.09(-0.45%) |
Feb 09, 2010 | 20.56 | 20.67 | 20.26 | 20.62 | 3,919,367 | +0.27(+1.30%) |
Feb 08, 2010 | 20.70 | 20.71 | 20.33 | 20.36 | 3,963,144 | -0.39(-1.90%) |
Feb 05, 2010 | 20.59 | 20.82 | 20.19 | 20.75 | 7,768,466 | +0.16(+0.77%) |
Feb 04, 2010 | 21.27 | 21.40 | 20.59 | 20.59 | 8,954,601 | -0.82(-3.82%) |
Feb 03, 2010 | 21.79 | 21.79 | 21.26 | 21.41 | 6,091,379 | -0.50(-2.26%) |
Feb 02, 2010 | 21.43 | 21.93 | 21.43 | 21.91 | 3,976,603 | +0.35(+1.63%) |
Feb 01, 2010 | 21.61 | 21.72 | 21.34 | 21.56 | 3,204,844 | +0.07(+0.33%) |
Jan 29, 2010 | 21.63 | 21.81 | 21.43 | 21.49 | 4,030,820 | -0.01(-0.07%) |
Jan 28, 2010 | 21.91 | 21.91 | 21.31 | 21.50 | 4,066,218 | -0.24(-1.09%) |
Jan 27, 2010 | 21.69 | 21.92 | 21.36 | 21.74 | 7,247,304 | +0.00(+0.00%) |
Jan 26, 2010 | 21.74 | 22.30 | 21.61 | 21.74 | 6,167,238 | -0.05(-0.23%) |
Jan 25, 2010 | 21.77 | 21.99 | 21.49 | 21.79 | 5,762,862 | +0.27(+1.23%) |
Jan 22, 2010 | 22.13 | 22.28 | 21.48 | 21.52 | 9,833,528 | -0.61(-2.76%) |
Jan 21, 2010 | 22.37 | 22.56 | 21.84 | 22.13 | 6,826,997 | -0.28(-1.25%) |
Jan 20, 2010 | 22.42 | 22.42 | 22.03 | 22.41 | 4,983,144 | -0.12(-0.54%) |
Jan 19, 2010 | 22.11 | 22.56 | 21.97 | 22.53 | 4,191,320 | +0.34(+1.55%) |
Jan 15, 2010 | 22.66 | 22.19 | 22.19 | 22.19 | 6,542,623 | -0.52(-2.31%) |
Jan 14, 2010 | 22.50 | 22.78 | 22.29 | 22.71 | 4,692,937 | +0.13(+0.57%) |
Jan 13, 2010 | 22.39 | 22.74 | 22.39 | 22.58 | 4,899,567 | +0.20(+0.90%) |
Jan 12, 2010 | 22.57 | 22.78 | 22.32 | 22.38 | 7,458,755 | -0.02(-0.10%) |
Jan 11, 2010 | 22.50 | 22.57 | 22.28 | 22.40 | 3,020,301 | +0.00(+0.00%) |
Jan 08, 2010 | 22.17 | 22.46 | 22.10 | 22.40 | 3,910,030 | +0.09(+0.42%) |
Jan 07, 2010 | 22.15 | 22.37 | 21.97 | 22.31 | 5,146,745 | +0.11(+0.52%) |
Jan 06, 2010 | 22.18 | 22.24 | 22.03 | 22.20 | 4,735,671 | +0.01(+0.03%) |
Jan 05, 2010 | 21.88 | 22.23 | 21.64 | 22.19 | 7,441,839 | +0.36(+1.64%) |