Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.14 | 27.28 | 26.85 | 26.95 | 2,445,137 | -0.34(-1.23%) |
Mar 30, 2010 | 27.47 | 27.58 | 27.05 | 27.28 | 2,370,340 | -0.30(-1.08%) |
Mar 29, 2010 | 27.72 | 27.84 | 27.34 | 27.58 | 2,925,653 | +0.04(+0.14%) |
Mar 26, 2010 | 27.29 | 27.80 | 27.26 | 27.54 | 3,473,416 | +0.37(+1.36%) |
Mar 25, 2010 | 27.18 | 27.67 | 27.05 | 27.17 | 3,628,690 | +0.20(+0.76%) |
Mar 24, 2010 | 27.24 | 27.30 | 26.81 | 26.97 | 2,595,990 | -0.38(-1.40%) |
Mar 23, 2010 | 27.24 | 27.43 | 26.90 | 27.35 | 3,388,373 | +0.11(+0.41%) |
Mar 22, 2010 | 26.43 | 27.30 | 26.39 | 27.24 | 4,263,024 | +0.57(+2.15%) |
Mar 19, 2010 | 26.63 | 27.09 | 26.46 | 26.66 | 6,078,356 | +0.11(+0.40%) |
Mar 18, 2010 | 26.26 | 26.58 | 26.16 | 26.56 | 5,019,328 | +0.23(+0.88%) |
Mar 17, 2010 | 26.24 | 26.35 | 25.95 | 26.33 | 3,760,087 | +0.13(+0.48%) |
Mar 16, 2010 | 26.20 | 26.47 | 26.00 | 26.20 | 2,724,894 | -0.18(-0.70%) |
Mar 15, 2010 | 26.10 | 26.39 | 26.09 | 26.39 | 2,751,467 | +0.11(+0.43%) |
Mar 12, 2010 | 25.89 | 26.37 | 25.74 | 26.27 | 4,567,844 | +0.59(+2.29%) |
Mar 11, 2010 | 25.67 | 25.87 | 25.48 | 25.69 | 3,337,434 | -0.14(-0.54%) |
Mar 10, 2010 | 25.90 | 26.02 | 25.73 | 25.83 | 2,938,923 | +0.01(+0.03%) |
Mar 09, 2010 | 25.78 | 26.10 | 25.66 | 25.82 | 3,276,316 | -0.13(-0.48%) |
Mar 08, 2010 | 25.79 | 26.05 | 25.61 | 25.94 | 3,132,881 | +0.21(+0.82%) |
Mar 05, 2010 | 25.50 | 25.86 | 25.30 | 25.73 | 2,856,538 | +0.46(+1.80%) |
Mar 04, 2010 | 24.94 | 25.47 | 24.99 | 25.28 | 3,741,462 | +0.34(+1.35%) |
Mar 03, 2010 | 24.85 | 25.19 | 24.67 | 24.94 | 4,392,113 | +0.07(+0.30%) |
Mar 02, 2010 | 24.89 | 25.07 | 24.79 | 24.87 | 3,074,417 | +0.07(+0.29%) |
Mar 01, 2010 | 24.31 | 24.93 | 24.21 | 24.80 | 3,700,432 | +0.43(+1.76%) |
Feb 26, 2010 | 24.34 | 24.53 | 24.16 | 24.37 | 2,793,077 | +0.04(+0.16%) |
Feb 25, 2010 | 23.74 | 24.41 | 23.58 | 24.33 | 4,029,769 | +0.19(+0.77%) |
Feb 24, 2010 | 23.90 | 24.16 | 23.79 | 24.14 | 3,461,693 | +0.38(+1.58%) |
Feb 23, 2010 | 23.14 | 23.90 | 23.07 | 23.77 | 9,448,956 | +0.04(+0.17%) |
Feb 22, 2010 | 23.71 | 23.87 | 23.58 | 23.73 | 6,745,135 | +0.28(+1.20%) |
Feb 19, 2010 | 23.15 | 23.80 | 23.10 | 23.45 | 6,748,052 | +0.45(+1.94%) |
Feb 18, 2010 | 22.95 | 23.04 | 22.74 | 23.00 | 2,444,534 | -0.07(-0.28%) |
Feb 17, 2010 | 23.22 | 23.35 | 22.99 | 23.06 | 2,189,797 | +0.03(+0.11%) |
Feb 16, 2010 | 22.88 | 23.10 | 22.61 | 23.04 | 4,248,729 | +0.58(+2.57%) |
Feb 12, 2010 | 21.89 | 22.46 | 22.46 | 22.46 | 3,993,988 | +0.26(+1.15%) |
Feb 11, 2010 | 21.99 | 22.22 | 21.86 | 22.20 | 4,881,258 | +0.13(+0.60%) |
Feb 10, 2010 | 22.35 | 22.55 | 21.95 | 22.07 | 4,028,676 | -0.33(-1.47%) |
Feb 09, 2010 | 22.66 | 22.82 | 22.32 | 22.40 | 6,837,933 | -0.10(-0.44%) |
Feb 08, 2010 | 22.51 | 22.89 | 22.13 | 22.50 | 6,533,881 | +0.21(+0.94%) |
Feb 05, 2010 | 22.53 | 22.64 | 21.53 | 22.29 | 8,393,163 | -0.77(-3.33%) |
Feb 04, 2010 | 24.03 | 24.10 | 23.03 | 23.06 | 9,745,682 | -0.62(-2.61%) |
Feb 03, 2010 | 23.68 | 23.80 | 23.28 | 23.68 | 4,547,219 | -0.24(-1.02%) |
Feb 02, 2010 | 23.13 | 24.01 | 23.04 | 23.92 | 5,106,523 | +1.12(+4.90%) |
Feb 01, 2010 | 22.88 | 23.14 | 22.60 | 22.80 | 4,702,486 | +0.12(+0.51%) |
Jan 29, 2010 | 22.93 | 23.42 | 22.67 | 22.68 | 3,346,219 | -0.17(-0.75%) |
Jan 28, 2010 | 22.99 | 23.11 | 22.63 | 22.85 | 3,847,849 | +0.03(+0.14%) |
Jan 27, 2010 | 22.99 | 23.22 | 22.55 | 22.82 | 4,036,556 | -0.18(-0.80%) |
Jan 26, 2010 | 22.39 | 23.48 | 22.39 | 23.01 | 4,558,636 | +0.47(+2.07%) |
Jan 25, 2010 | 22.62 | 22.73 | 22.34 | 22.54 | 3,035,323 | +0.12(+0.53%) |
Jan 22, 2010 | 23.20 | 23.22 | 22.38 | 22.42 | 6,548,035 | -0.39(-1.70%) |
Jan 21, 2010 | 23.52 | 23.75 | 22.74 | 22.81 | 4,440,345 | -0.58(-2.50%) |
Jan 20, 2010 | 23.44 | 23.56 | 23.18 | 23.39 | 3,442,734 | -0.38(-1.60%) |
Jan 19, 2010 | 23.66 | 23.89 | 23.51 | 23.77 | 3,595,323 | +0.12(+0.50%) |
Jan 15, 2010 | 23.98 | 23.66 | 23.66 | 23.66 | 5,877,847 | -0.47(-1.93%) |
Jan 14, 2010 | 24.59 | 24.62 | 24.05 | 24.12 | 2,771,483 | -0.41(-1.69%) |
Jan 13, 2010 | 24.37 | 24.59 | 24.10 | 24.54 | 2,259,073 | +0.36(+1.49%) |
Jan 12, 2010 | 24.87 | 24.98 | 24.14 | 24.17 | 5,280,774 | -1.01(-4.02%) |
Jan 11, 2010 | 25.05 | 25.21 | 24.73 | 25.19 | 3,141,930 | +0.37(+1.48%) |
Jan 08, 2010 | 25.46 | 25.53 | 24.73 | 24.82 | 5,985,155 | -0.75(-2.93%) |
Jan 07, 2010 | 24.83 | 25.62 | 24.42 | 25.57 | 7,076,782 | +0.99(+4.01%) |
Jan 06, 2010 | 24.51 | 24.74 | 24.42 | 24.58 | 5,762,177 | +0.07(+0.27%) |
Jan 05, 2010 | 24.81 | 25.07 | 24.43 | 24.52 | 7,632,123 | -0.39(-1.56%) |