Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.95 | 24.19 | 23.81 | 24.04 | 2,429,565 | +0.06(+0.27%) |
Mar 30, 2010 | 23.91 | 24.09 | 23.83 | 23.98 | 2,901,057 | +0.15(+0.62%) |
Mar 29, 2010 | 23.80 | 24.00 | 23.76 | 23.83 | 3,992,100 | -0.14(-0.58%) |
Mar 26, 2010 | 24.29 | 24.30 | 23.88 | 23.97 | 3,401,715 | -0.13(-0.54%) |
Mar 25, 2010 | 24.51 | 24.65 | 24.10 | 24.10 | 3,740,996 | -0.27(-1.10%) |
Mar 24, 2010 | 24.32 | 24.50 | 24.28 | 24.37 | 2,109,705 | -0.05(-0.19%) |
Mar 23, 2010 | 24.52 | 24.57 | 24.25 | 24.41 | 2,784,200 | -0.10(-0.41%) |
Mar 22, 2010 | 24.16 | 24.55 | 24.12 | 24.52 | 3,829,341 | -0.25(-1.01%) |
Mar 19, 2010 | 25.12 | 25.12 | 24.46 | 24.76 | 4,928,324 | -0.16(-0.63%) |
Mar 18, 2010 | 24.69 | 25.00 | 24.64 | 24.92 | 2,137,014 | +0.23(+0.94%) |
Mar 17, 2010 | 24.69 | 24.79 | 24.62 | 24.69 | 1,932,878 | -0.03(-0.11%) |
Mar 16, 2010 | 24.89 | 24.92 | 24.59 | 24.72 | 2,833,073 | -0.10(-0.41%) |
Mar 15, 2010 | 24.68 | 24.93 | 24.45 | 24.82 | 4,412,856 | +0.20(+0.83%) |
Mar 12, 2010 | 24.70 | 24.75 | 24.41 | 24.62 | 5,474,848 | -0.08(-0.34%) |
Mar 11, 2010 | 24.76 | 24.78 | 24.44 | 24.70 | 3,784,492 | -0.16(-0.63%) |
Mar 10, 2010 | 24.63 | 25.01 | 24.53 | 24.86 | 4,551,977 | +0.36(+1.48%) |
Mar 09, 2010 | 24.43 | 24.74 | 24.39 | 24.49 | 4,289,142 | -0.04(-0.16%) |
Mar 08, 2010 | 24.42 | 24.64 | 24.39 | 24.53 | 3,515,040 | +0.05(+0.19%) |
Mar 05, 2010 | 24.31 | 24.62 | 24.28 | 24.49 | 4,206,025 | +0.23(+0.95%) |
Mar 04, 2010 | 23.63 | 24.45 | 23.63 | 24.26 | 8,584,732 | +0.83(+3.55%) |
Mar 03, 2010 | 23.31 | 23.60 | 23.29 | 23.42 | 4,681,840 | +0.08(+0.36%) |
Mar 02, 2010 | 23.51 | 23.61 | 23.20 | 23.34 | 3,755,477 | -0.17(-0.71%) |
Mar 01, 2010 | 23.07 | 23.65 | 22.97 | 23.51 | 5,407,333 | +0.48(+2.09%) |
Feb 26, 2010 | 23.03 | 23.27 | 22.91 | 23.03 | 5,595,082 | +0.06(+0.24%) |
Feb 25, 2010 | 22.52 | 23.04 | 22.38 | 22.97 | 4,774,652 | +0.19(+0.85%) |
Feb 24, 2010 | 22.58 | 22.92 | 22.38 | 22.78 | 4,697,970 | +0.25(+1.11%) |
Feb 23, 2010 | 22.48 | 22.64 | 22.40 | 22.53 | 3,243,134 | +0.06(+0.25%) |
Feb 22, 2010 | 22.33 | 22.63 | 22.08 | 22.47 | 3,513,503 | +0.18(+0.83%) |
Feb 19, 2010 | 22.07 | 22.46 | 22.06 | 22.29 | 2,414,649 | +0.13(+0.58%) |
Feb 18, 2010 | 22.30 | 22.39 | 21.96 | 22.16 | 3,009,481 | -0.13(-0.58%) |
Feb 17, 2010 | 21.98 | 22.33 | 21.81 | 22.29 | 3,379,617 | +0.47(+2.16%) |
Feb 16, 2010 | 21.60 | 21.97 | 21.57 | 21.82 | 2,917,575 | +0.30(+1.37%) |
Feb 12, 2010 | 21.43 | 21.52 | 21.52 | 21.52 | 2,816,501 | -0.06(-0.26%) |
Feb 11, 2010 | 21.21 | 21.72 | 21.20 | 21.58 | 3,103,120 | +0.44(+2.10%) |
Feb 10, 2010 | 21.28 | 21.35 | 21.03 | 21.13 | 3,364,111 | -0.12(-0.57%) |
Feb 09, 2010 | 21.53 | 21.55 | 21.12 | 21.25 | 4,658,985 | +0.02(+0.09%) |
Feb 08, 2010 | 21.31 | 21.56 | 21.23 | 21.23 | 2,940,770 | -0.24(-1.12%) |
Feb 05, 2010 | 21.25 | 21.54 | 21.11 | 21.48 | 6,811,036 | +0.18(+0.87%) |
Feb 04, 2010 | 21.16 | 21.78 | 21.11 | 21.29 | 7,535,259 | -0.24(-1.12%) |
Feb 03, 2010 | 19.76 | 21.79 | 19.60 | 21.53 | 20,853,548 | -0.11(-0.51%) |
Feb 02, 2010 | 21.37 | 21.70 | 21.16 | 21.64 | 5,441,684 | +0.21(+0.99%) |
Feb 01, 2010 | 21.16 | 21.43 | 21.02 | 21.43 | 3,222,996 | +0.26(+1.22%) |
Jan 29, 2010 | 21.27 | 21.76 | 20.98 | 21.17 | 4,732,938 | -0.16(-0.74%) |
Jan 28, 2010 | 21.61 | 21.85 | 21.00 | 21.33 | 3,927,859 | -0.49(-2.24%) |
Jan 27, 2010 | 21.62 | 21.84 | 21.48 | 21.82 | 2,741,766 | +0.08(+0.38%) |
Jan 26, 2010 | 21.45 | 21.92 | 21.33 | 21.73 | 3,778,963 | +0.11(+0.51%) |
Jan 25, 2010 | 21.68 | 21.77 | 21.28 | 21.62 | 2,696,265 | +0.06(+0.26%) |
Jan 22, 2010 | 22.12 | 22.31 | 21.45 | 21.57 | 4,834,208 | -0.64(-2.87%) |
Jan 21, 2010 | 22.19 | 22.51 | 21.89 | 22.20 | 4,087,747 | +0.02(+0.08%) |
Jan 20, 2010 | 22.22 | 22.31 | 21.98 | 22.19 | 4,637,920 | -0.27(-1.19%) |
Jan 19, 2010 | 22.13 | 22.57 | 22.06 | 22.45 | 3,151,542 | +0.30(+1.33%) |
Jan 15, 2010 | 22.61 | 22.16 | 22.16 | 22.16 | 5,636,466 | -0.32(-1.44%) |
Jan 14, 2010 | 22.74 | 22.74 | 22.33 | 22.48 | 2,016,825 | -0.06(-0.29%) |
Jan 13, 2010 | 22.49 | 22.61 | 22.12 | 22.55 | 2,773,826 | +0.20(+0.91%) |
Jan 12, 2010 | 22.47 | 22.63 | 22.08 | 22.34 | 2,688,974 | -0.30(-1.35%) |
Jan 11, 2010 | 22.74 | 22.86 | 22.20 | 22.65 | 3,726,165 | -0.06(-0.28%) |
Jan 08, 2010 | 22.48 | 22.81 | 22.46 | 22.71 | 2,544,652 | +0.18(+0.78%) |
Jan 07, 2010 | 22.82 | 22.86 | 22.44 | 22.54 | 6,141,019 | -0.31(-1.37%) |
Jan 06, 2010 | 23.01 | 23.17 | 22.78 | 22.85 | 3,248,647 | -0.25(-1.08%) |
Jan 05, 2010 | 22.91 | 23.23 | 22.64 | 23.10 | 5,009,117 | +0.24(+1.05%) |