Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.19 | 25.38 | 24.92 | 24.94 | 2,589,363 | -0.40(-1.59%) |
Mar 30, 2010 | 25.56 | 25.65 | 25.29 | 25.34 | 1,635,147 | -0.26(-1.01%) |
Mar 29, 2010 | 25.46 | 25.87 | 25.39 | 25.60 | 1,506,781 | +0.23(+0.93%) |
Mar 26, 2010 | 25.57 | 25.83 | 25.23 | 25.37 | 2,573,781 | -0.21(-0.82%) |
Mar 25, 2010 | 25.57 | 26.02 | 25.38 | 25.58 | 3,013,259 | +0.15(+0.59%) |
Mar 24, 2010 | 25.32 | 25.51 | 25.18 | 25.43 | 2,275,485 | +0.01(+0.03%) |
Mar 23, 2010 | 25.13 | 25.48 | 24.92 | 25.42 | 2,339,414 | +0.25(+1.00%) |
Mar 22, 2010 | 24.71 | 25.23 | 24.60 | 25.17 | 2,443,352 | +0.30(+1.21%) |
Mar 19, 2010 | 24.97 | 25.87 | 24.70 | 24.87 | 3,976,613 | +0.00(+0.00%) |
Mar 18, 2010 | 24.10 | 25.46 | 23.93 | 24.87 | 7,255,317 | +0.77(+3.20%) |
Mar 17, 2010 | 24.10 | 24.16 | 23.99 | 24.09 | 1,418,872 | +0.01(+0.03%) |
Mar 16, 2010 | 23.99 | 24.09 | 23.83 | 24.09 | 1,559,279 | +0.11(+0.45%) |
Mar 15, 2010 | 23.77 | 24.04 | 23.65 | 23.98 | 1,766,456 | +0.29(+1.20%) |
Mar 12, 2010 | 23.73 | 24.10 | 23.60 | 23.69 | 1,869,299 | +0.00(+0.00%) |
Mar 11, 2010 | 23.20 | 23.71 | 23.09 | 23.69 | 2,072,133 | +0.43(+1.84%) |
Mar 10, 2010 | 23.51 | 23.51 | 22.92 | 23.26 | 2,797,517 | -0.24(-1.03%) |
Mar 09, 2010 | 23.63 | 23.70 | 23.40 | 23.51 | 2,666,419 | -0.14(-0.60%) |
Mar 08, 2010 | 23.54 | 23.83 | 23.35 | 23.65 | 1,553,453 | +0.08(+0.36%) |
Mar 05, 2010 | 22.99 | 23.67 | 22.89 | 23.57 | 3,287,444 | +0.70(+3.04%) |
Mar 04, 2010 | 22.79 | 22.92 | 22.62 | 22.87 | 1,138,366 | +0.08(+0.37%) |
Mar 03, 2010 | 22.79 | 22.94 | 22.72 | 22.79 | 1,835,780 | -0.03(-0.11%) |
Mar 02, 2010 | 22.84 | 22.93 | 22.59 | 22.81 | 1,708,434 | +0.03(+0.15%) |
Mar 01, 2010 | 22.39 | 22.95 | 22.28 | 22.78 | 2,616,700 | +0.46(+2.07%) |
Feb 26, 2010 | 22.60 | 22.63 | 22.27 | 22.32 | 1,617,206 | -0.20(-0.89%) |
Feb 25, 2010 | 22.36 | 22.58 | 22.09 | 22.52 | 2,597,443 | -0.13(-0.59%) |
Feb 24, 2010 | 22.48 | 22.69 | 22.32 | 22.65 | 2,251,248 | +0.25(+1.12%) |
Feb 23, 2010 | 22.46 | 22.56 | 22.12 | 22.40 | 3,486,838 | -0.07(-0.30%) |
Feb 22, 2010 | 22.79 | 22.79 | 22.38 | 22.47 | 2,527,427 | -0.24(-1.07%) |
Feb 19, 2010 | 22.40 | 22.74 | 22.28 | 22.71 | 2,817,861 | +0.21(+0.95%) |
Feb 18, 2010 | 22.64 | 22.74 | 22.48 | 22.50 | 2,560,882 | -0.20(-0.87%) |
Feb 17, 2010 | 22.95 | 22.97 | 22.66 | 22.69 | 3,016,677 | -0.05(-0.24%) |
Feb 16, 2010 | 22.53 | 22.77 | 22.47 | 22.75 | 2,860,713 | +0.22(+0.96%) |
Feb 12, 2010 | 22.43 | 22.53 | 22.53 | 22.53 | 3,632,040 | -0.12(-0.52%) |
Feb 11, 2010 | 22.24 | 22.72 | 22.09 | 22.65 | 3,433,261 | +0.38(+1.73%) |
Feb 10, 2010 | 22.31 | 22.60 | 21.91 | 22.26 | 3,485,157 | -0.08(-0.37%) |
Feb 09, 2010 | 22.34 | 22.57 | 22.16 | 22.35 | 4,148,451 | +0.23(+1.06%) |
Feb 08, 2010 | 22.78 | 22.88 | 22.11 | 22.11 | 4,302,633 | -0.72(-3.15%) |
Feb 05, 2010 | 22.15 | 22.85 | 22.06 | 22.83 | 6,014,861 | +0.79(+3.60%) |
Feb 04, 2010 | 23.12 | 23.12 | 22.01 | 22.04 | 6,965,939 | -1.43(-6.09%) |
Feb 03, 2010 | 23.58 | 23.76 | 23.39 | 23.47 | 3,382,378 | -0.23(-0.95%) |
Feb 02, 2010 | 23.28 | 23.83 | 23.22 | 23.69 | 4,332,253 | +0.49(+2.11%) |
Feb 01, 2010 | 23.25 | 23.51 | 23.17 | 23.20 | 3,290,934 | +0.16(+0.71%) |
Jan 29, 2010 | 23.75 | 23.88 | 23.03 | 23.04 | 4,544,758 | -0.61(-2.58%) |
Jan 28, 2010 | 24.23 | 24.23 | 23.51 | 23.65 | 4,688,174 | -0.43(-1.77%) |
Jan 27, 2010 | 22.80 | 24.37 | 22.68 | 24.08 | 8,166,218 | +1.84(+8.26%) |
Jan 26, 2010 | 21.89 | 22.29 | 21.88 | 22.24 | 5,580,596 | +0.25(+1.14%) |
Jan 25, 2010 | 22.62 | 22.79 | 21.95 | 21.99 | 4,326,126 | -0.53(-2.37%) |
Jan 22, 2010 | 22.75 | 23.20 | 22.47 | 22.52 | 4,138,845 | -0.29(-1.28%) |
Jan 21, 2010 | 23.19 | 23.34 | 22.82 | 22.82 | 3,023,802 | -0.26(-1.12%) |
Jan 20, 2010 | 23.03 | 23.36 | 22.87 | 23.07 | 2,782,107 | -0.06(-0.25%) |
Jan 19, 2010 | 23.02 | 23.18 | 22.79 | 23.13 | 2,050,240 | +0.23(+1.02%) |
Jan 15, 2010 | 23.11 | 22.90 | 22.90 | 22.90 | 2,921,007 | -0.30(-1.30%) |
Jan 14, 2010 | 23.10 | 23.22 | 22.62 | 23.20 | 2,818,291 | +0.08(+0.36%) |
Jan 13, 2010 | 22.48 | 23.18 | 22.26 | 23.12 | 3,762,171 | +0.72(+3.21%) |
Jan 12, 2010 | 22.16 | 22.48 | 21.97 | 22.40 | 3,453,714 | +0.12(+0.52%) |
Jan 11, 2010 | 22.45 | 22.51 | 22.13 | 22.28 | 1,747,751 | -0.13(-0.60%) |
Jan 08, 2010 | 21.88 | 22.42 | 21.81 | 22.41 | 2,567,493 | +0.42(+1.90%) |
Jan 07, 2010 | 21.98 | 22.15 | 21.92 | 22.00 | 4,556,883 | -0.07(-0.30%) |
Jan 06, 2010 | 22.21 | 22.46 | 22.06 | 22.06 | 2,417,664 | -0.48(-2.11%) |
Jan 05, 2010 | 22.68 | 22.80 | 22.28 | 22.54 | 2,373,680 | -0.23(-1.03%) |