Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.65 | 23.80 | 23.47 | 23.70 | 2,774,632 | -0.01(-0.03%) |
Mar 30, 2010 | 23.84 | 23.85 | 23.63 | 23.71 | 2,476,698 | -0.08(-0.32%) |
Mar 29, 2010 | 23.81 | 23.92 | 23.64 | 23.79 | 2,465,124 | +0.08(+0.35%) |
Mar 26, 2010 | 23.62 | 23.85 | 23.56 | 23.70 | 6,144,600 | +0.11(+0.47%) |
Mar 25, 2010 | 23.81 | 23.81 | 23.59 | 23.59 | 3,151,763 | -0.06(-0.26%) |
Mar 24, 2010 | 23.80 | 23.82 | 23.40 | 23.65 | 3,508,501 | -0.23(-0.95%) |
Mar 23, 2010 | 23.70 | 23.90 | 23.58 | 23.88 | 3,633,925 | +0.29(+1.23%) |
Mar 22, 2010 | 23.43 | 23.61 | 23.41 | 23.59 | 2,850,272 | +0.08(+0.32%) |
Mar 19, 2010 | 23.52 | 23.73 | 23.39 | 23.52 | 6,369,503 | +0.04(+0.18%) |
Mar 18, 2010 | 23.43 | 23.54 | 23.37 | 23.48 | 2,611,541 | +0.09(+0.38%) |
Mar 17, 2010 | 23.41 | 23.52 | 23.32 | 23.39 | 2,408,664 | +0.06(+0.27%) |
Mar 16, 2010 | 23.26 | 23.40 | 23.19 | 23.32 | 3,188,171 | +0.12(+0.53%) |
Mar 15, 2010 | 22.99 | 23.22 | 22.99 | 23.20 | 3,036,870 | +0.19(+0.84%) |
Mar 12, 2010 | 23.03 | 23.07 | 22.82 | 23.01 | 2,769,549 | -0.02(-0.09%) |
Mar 11, 2010 | 23.03 | 23.04 | 22.79 | 23.03 | 3,112,073 | -0.03(-0.12%) |
Mar 10, 2010 | 23.09 | 23.12 | 22.90 | 23.06 | 3,501,963 | -0.09(-0.39%) |
Mar 09, 2010 | 23.12 | 23.16 | 22.95 | 23.15 | 2,803,155 | +0.01(+0.06%) |
Mar 08, 2010 | 23.37 | 23.37 | 23.10 | 23.13 | 2,389,470 | -0.18(-0.77%) |
Mar 05, 2010 | 23.16 | 23.31 | 23.09 | 23.31 | 2,360,296 | +0.27(+1.17%) |
Mar 04, 2010 | 23.06 | 23.18 | 22.93 | 23.04 | 2,018,845 | -0.02(-0.09%) |
Mar 03, 2010 | 23.08 | 23.24 | 22.95 | 23.06 | 2,293,968 | -0.01(-0.03%) |
Mar 02, 2010 | 23.06 | 23.15 | 22.99 | 23.07 | 2,454,863 | +0.10(+0.42%) |
Mar 01, 2010 | 22.75 | 23.03 | 22.73 | 22.97 | 3,493,149 | +0.46(+2.03%) |
Feb 26, 2010 | 22.53 | 22.60 | 22.36 | 22.52 | 2,756,746 | -0.01(-0.03%) |
Feb 25, 2010 | 22.26 | 22.52 | 22.11 | 22.52 | 3,676,803 | +0.09(+0.39%) |
Feb 24, 2010 | 22.32 | 22.50 | 22.17 | 22.43 | 4,639,398 | +0.19(+0.86%) |
Feb 23, 2010 | 22.46 | 22.69 | 22.19 | 22.24 | 3,736,071 | -0.50(-2.22%) |
Feb 22, 2010 | 22.85 | 22.85 | 22.65 | 22.75 | 2,047,167 | -0.01(-0.06%) |
Feb 19, 2010 | 22.37 | 22.83 | 22.25 | 22.76 | 3,785,398 | +0.33(+1.46%) |
Feb 18, 2010 | 22.43 | 22.56 | 22.28 | 22.43 | 4,056,124 | -0.07(-0.30%) |
Feb 17, 2010 | 22.56 | 22.64 | 22.39 | 22.50 | 3,043,145 | +0.07(+0.30%) |
Feb 16, 2010 | 22.15 | 22.56 | 22.09 | 22.43 | 4,324,046 | +0.73(+3.36%) |
Feb 12, 2010 | 21.61 | 21.70 | 21.70 | 21.70 | 4,981,565 | -0.07(-0.31%) |
Feb 11, 2010 | 21.64 | 21.81 | 21.34 | 21.77 | 3,866,085 | +0.01(+0.03%) |
Feb 10, 2010 | 21.86 | 21.92 | 21.52 | 21.77 | 2,015,042 | -0.10(-0.44%) |
Feb 09, 2010 | 21.59 | 21.94 | 21.52 | 21.86 | 2,959,511 | +0.45(+2.10%) |
Feb 08, 2010 | 21.73 | 21.79 | 21.41 | 21.41 | 2,548,350 | -0.29(-1.32%) |
Feb 05, 2010 | 21.64 | 21.90 | 21.39 | 21.70 | 3,906,252 | +0.01(+0.03%) |
Feb 04, 2010 | 22.01 | 22.12 | 21.64 | 21.69 | 3,633,376 | -0.45(-2.03%) |
Feb 03, 2010 | 22.11 | 22.21 | 21.96 | 22.14 | 1,570,919 | -0.03(-0.12%) |
Feb 02, 2010 | 21.94 | 22.24 | 21.92 | 22.17 | 2,758,687 | +0.18(+0.81%) |
Feb 01, 2010 | 21.96 | 22.13 | 21.70 | 21.99 | 2,689,980 | +0.14(+0.62%) |
Jan 29, 2010 | 22.05 | 22.17 | 21.79 | 21.85 | 3,481,124 | -0.04(-0.19%) |
Jan 28, 2010 | 22.32 | 22.32 | 21.70 | 21.89 | 4,049,616 | -0.32(-1.44%) |
Jan 27, 2010 | 22.17 | 22.32 | 21.92 | 22.22 | 2,747,790 | +0.01(+0.06%) |
Jan 26, 2010 | 22.18 | 22.44 | 22.00 | 22.20 | 2,570,375 | -0.05(-0.25%) |
Jan 25, 2010 | 22.58 | 22.58 | 22.23 | 22.26 | 2,448,667 | -0.15(-0.67%) |
Jan 22, 2010 | 22.59 | 22.90 | 22.39 | 22.41 | 4,143,970 | -0.16(-0.72%) |
Jan 21, 2010 | 22.98 | 23.18 | 22.52 | 22.57 | 4,845,314 | -0.42(-1.84%) |
Jan 20, 2010 | 22.95 | 23.01 | 22.52 | 22.99 | 4,746,394 | -0.14(-0.59%) |
Jan 19, 2010 | 22.68 | 23.14 | 22.62 | 23.13 | 4,402,853 | +0.46(+2.02%) |
Jan 15, 2010 | 23.43 | 22.67 | 22.67 | 22.67 | 6,018,267 | -0.81(-3.46%) |
Jan 14, 2010 | 23.67 | 23.70 | 23.40 | 23.48 | 3,639,387 | -0.25(-1.03%) |
Jan 13, 2010 | 23.78 | 23.87 | 23.63 | 23.73 | 2,871,713 | -0.05(-0.23%) |
Jan 12, 2010 | 23.59 | 23.80 | 23.39 | 23.78 | 3,214,485 | +0.14(+0.61%) |
Jan 11, 2010 | 23.43 | 23.67 | 23.37 | 23.64 | 2,539,543 | +0.29(+1.26%) |
Jan 08, 2010 | 23.13 | 23.41 | 22.96 | 23.35 | 2,129,186 | +0.11(+0.47%) |
Jan 07, 2010 | 23.14 | 23.27 | 23.06 | 23.24 | 2,062,958 | +0.05(+0.24%) |
Jan 06, 2010 | 23.10 | 23.29 | 23.03 | 23.18 | 2,400,207 | -0.01(-0.03%) |
Jan 05, 2010 | 23.33 | 23.33 | 23.03 | 23.19 | 4,343,365 | -0.10(-0.44%) |