Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 25.26 | 25.51 | 25.18 | 25.29 | 7,965,845 | -0.09(-0.34%) |
Mar 30, 2010 | 25.46 | 25.55 | 25.11 | 25.38 | 5,736,071 | +0.21(+0.82%) |
Mar 29, 2010 | 25.02 | 25.26 | 25.02 | 25.17 | 7,422,488 | +0.48(+1.94%) |
Mar 26, 2010 | 24.51 | 24.87 | 24.37 | 24.69 | 7,189,073 | +0.53(+2.19%) |
Mar 25, 2010 | 24.90 | 24.95 | 24.12 | 24.16 | 10,345,546 | -0.46(-1.85%) |
Mar 24, 2010 | 24.72 | 24.88 | 24.44 | 24.62 | 8,419,254 | -0.22(-0.89%) |
Mar 23, 2010 | 24.59 | 24.89 | 24.49 | 24.84 | 9,443,014 | +0.68(+2.80%) |
Mar 22, 2010 | 23.35 | 24.19 | 23.32 | 24.16 | 7,526,083 | +0.46(+1.94%) |
Mar 19, 2010 | 24.27 | 24.33 | 23.47 | 23.70 | 7,723,603 | -0.62(-2.56%) |
Mar 18, 2010 | 24.48 | 24.71 | 24.21 | 24.32 | 8,251,563 | -0.19(-0.79%) |
Mar 17, 2010 | 24.85 | 24.88 | 24.44 | 24.52 | 6,987,303 | +0.30(+1.23%) |
Mar 16, 2010 | 23.87 | 24.25 | 23.81 | 24.22 | 5,087,406 | +0.47(+1.97%) |
Mar 15, 2010 | 23.59 | 23.81 | 23.53 | 23.75 | 4,915,569 | -0.27(-1.10%) |
Mar 12, 2010 | 24.23 | 24.34 | 23.96 | 24.02 | 6,026,853 | +0.06(+0.26%) |
Mar 11, 2010 | 23.73 | 23.98 | 23.40 | 23.96 | 6,244,113 | -0.03(-0.12%) |
Mar 10, 2010 | 24.02 | 24.29 | 23.74 | 23.99 | 6,239,106 | +0.15(+0.64%) |
Mar 09, 2010 | 23.54 | 24.01 | 23.50 | 23.83 | 5,114,166 | -0.15(-0.64%) |
Mar 08, 2010 | 24.27 | 24.35 | 23.97 | 23.99 | 4,883,586 | -0.19(-0.78%) |
Mar 05, 2010 | 23.88 | 24.26 | 23.86 | 24.17 | 8,135,717 | +0.86(+3.70%) |
Mar 04, 2010 | 23.47 | 23.58 | 23.05 | 23.31 | 7,898,651 | -0.16(-0.67%) |
Mar 03, 2010 | 23.20 | 23.76 | 23.13 | 23.47 | 8,834,840 | +0.73(+3.21%) |
Mar 02, 2010 | 22.57 | 23.06 | 22.52 | 22.74 | 9,436,434 | +0.23(+1.03%) |
Mar 01, 2010 | 22.06 | 22.54 | 22.04 | 22.51 | 8,321,201 | +0.31(+1.38%) |
Feb 26, 2010 | 21.71 | 22.24 | 21.45 | 22.20 | 7,515,319 | +0.35(+1.59%) |
Feb 25, 2010 | 21.11 | 21.85 | 21.03 | 21.85 | 14,478,979 | -0.14(-0.63%) |
Feb 24, 2010 | 22.15 | 22.45 | 21.89 | 21.99 | 6,958,437 | -0.10(-0.44%) |
Feb 23, 2010 | 22.47 | 22.68 | 21.90 | 22.09 | 7,002,303 | -0.63(-2.78%) |
Feb 22, 2010 | 22.98 | 23.06 | 22.69 | 22.72 | 7,143,186 | +0.13(+0.58%) |
Feb 19, 2010 | 22.33 | 22.81 | 22.25 | 22.59 | 9,731,448 | -0.26(-1.15%) |
Feb 18, 2010 | 22.63 | 22.98 | 22.62 | 22.86 | 6,371,916 | +0.06(+0.25%) |
Feb 17, 2010 | 22.91 | 23.06 | 22.58 | 22.80 | 8,173,781 | +0.36(+1.61%) |
Feb 16, 2010 | 22.15 | 22.55 | 22.05 | 22.44 | 8,422,154 | +0.93(+4.33%) |
Feb 12, 2010 | 21.03 | 21.51 | 21.51 | 21.51 | 44,389,292 | -0.35(-1.62%) |
Feb 11, 2010 | 21.24 | 21.92 | 20.97 | 21.86 | 11,780,223 | +0.76(+3.61%) |
Feb 10, 2010 | 21.19 | 21.33 | 20.64 | 21.10 | 11,792,222 | -0.11(-0.54%) |
Feb 09, 2010 | 21.18 | 21.53 | 20.91 | 21.21 | 12,792,615 | +1.35(+6.77%) |
Feb 08, 2010 | 20.19 | 20.55 | 19.87 | 19.87 | 13,969,871 | -0.82(-3.95%) |
Feb 05, 2010 | 20.28 | 20.69 | 19.65 | 20.69 | 19,025,724 | +0.25(+1.23%) |
Feb 04, 2010 | 21.24 | 21.32 | 20.35 | 20.43 | 10,399,241 | -1.31(-6.01%) |
Feb 03, 2010 | 21.95 | 22.29 | 21.71 | 21.74 | 7,039,313 | -0.60(-2.67%) |
Feb 02, 2010 | 22.42 | 22.54 | 21.96 | 22.34 | 10,555,523 | +0.60(+2.78%) |
Feb 01, 2010 | 21.13 | 21.97 | 21.01 | 21.73 | 10,303,620 | +1.18(+5.76%) |
Jan 29, 2010 | 21.17 | 21.50 | 20.40 | 20.55 | 10,160,971 | -0.29(-1.41%) |
Jan 28, 2010 | 21.88 | 21.88 | 20.73 | 20.84 | 7,805,164 | -0.74(-3.43%) |
Jan 27, 2010 | 21.67 | 21.86 | 21.18 | 21.58 | 7,584,605 | -0.08(-0.35%) |
Jan 26, 2010 | 21.54 | 22.06 | 21.41 | 21.66 | 8,895,259 | -0.57(-2.58%) |
Jan 25, 2010 | 22.34 | 22.62 | 22.09 | 22.23 | 6,445,794 | +0.33(+1.50%) |
Jan 22, 2010 | 21.95 | 22.66 | 21.82 | 21.90 | 15,268,043 | -0.66(-2.91%) |
Jan 21, 2010 | 23.40 | 23.68 | 22.37 | 22.56 | 12,239,684 | -1.71(-7.04%) |
Jan 20, 2010 | 24.19 | 24.32 | 23.84 | 24.27 | 9,399,321 | -1.13(-4.45%) |
Jan 19, 2010 | 24.90 | 25.47 | 24.90 | 25.40 | 5,581,092 | +0.65(+2.64%) |
Jan 15, 2010 | 25.15 | 24.75 | 24.75 | 24.75 | 22,187,092 | -0.45(-1.78%) |
Jan 14, 2010 | 25.09 | 25.31 | 24.91 | 25.19 | 7,638,166 | +0.42(+1.68%) |
Jan 13, 2010 | 24.55 | 24.88 | 24.21 | 24.78 | 6,295,035 | +0.61(+2.54%) |
Jan 12, 2010 | 24.20 | 24.51 | 24.03 | 24.17 | 5,811,800 | -0.74(-2.97%) |
Jan 11, 2010 | 25.42 | 25.45 | 24.77 | 24.91 | 5,026,575 | -0.22(-0.87%) |
Jan 08, 2010 | 24.88 | 25.14 | 24.66 | 25.12 | 5,088,199 | +0.28(+1.11%) |
Jan 07, 2010 | 24.68 | 24.86 | 24.39 | 24.85 | 4,530,661 | +0.00(+0.02%) |
Jan 06, 2010 | 24.30 | 24.97 | 24.30 | 24.84 | 6,442,990 | +0.73(+3.05%) |
Jan 05, 2010 | 24.03 | 24.28 | 23.90 | 24.11 | 5,373,374 | +0.37(+1.56%) |