Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.50 | 26.67 | 26.18 | 26.32 | 8,641,524 | -0.31(-1.18%) |
Mar 30, 2010 | 26.42 | 26.82 | 26.26 | 26.63 | 9,003,427 | +0.18(+0.67%) |
Mar 29, 2010 | 26.31 | 26.60 | 26.20 | 26.46 | 9,889,793 | +0.17(+0.64%) |
Mar 26, 2010 | 26.67 | 26.80 | 26.26 | 26.29 | 10,862,768 | -0.39(-1.48%) |
Mar 25, 2010 | 26.39 | 26.79 | 26.26 | 26.68 | 18,354,340 | +0.32(+1.22%) |
Mar 24, 2010 | 26.70 | 26.86 | 26.36 | 26.36 | 13,448,638 | -0.35(-1.33%) |
Mar 23, 2010 | 26.87 | 26.96 | 26.55 | 26.71 | 14,162,818 | -0.11(-0.42%) |
Mar 22, 2010 | 27.77 | 28.32 | 26.75 | 26.83 | 25,097,988 | -0.88(-3.17%) |
Mar 19, 2010 | 27.16 | 27.95 | 27.16 | 27.70 | 27,095,090 | +0.64(+2.38%) |
Mar 18, 2010 | 26.15 | 27.14 | 25.76 | 27.06 | 19,125,218 | +0.68(+2.56%) |
Mar 17, 2010 | 26.71 | 26.71 | 25.99 | 26.38 | 13,175,878 | -0.24(-0.91%) |
Mar 16, 2010 | 25.90 | 26.67 | 25.85 | 26.62 | 16,052,837 | +0.42(+1.60%) |
Mar 15, 2010 | 25.98 | 26.21 | 25.92 | 26.21 | 16,782,608 | -0.31(-1.15%) |
Mar 12, 2010 | 27.13 | 27.18 | 26.41 | 26.51 | 11,730,896 | -0.48(-1.76%) |
Mar 11, 2010 | 26.66 | 27.04 | 26.54 | 26.99 | 18,220,344 | +0.21(+0.78%) |
Mar 10, 2010 | 26.60 | 27.03 | 26.53 | 26.78 | 9,209,335 | +0.13(+0.48%) |
Mar 09, 2010 | 26.73 | 26.95 | 26.64 | 26.65 | 10,887,758 | -0.02(-0.06%) |
Mar 08, 2010 | 27.18 | 27.26 | 26.61 | 26.67 | 9,601,288 | -0.52(-1.90%) |
Mar 05, 2010 | 26.61 | 27.22 | 26.55 | 27.18 | 10,096,429 | +0.64(+2.40%) |
Mar 04, 2010 | 27.47 | 27.47 | 26.12 | 26.54 | 21,582,362 | -0.93(-3.37%) |
Mar 03, 2010 | 27.43 | 27.67 | 27.20 | 27.47 | 10,041,839 | +0.12(+0.44%) |
Mar 02, 2010 | 27.48 | 27.69 | 27.08 | 27.35 | 8,790,375 | -0.07(-0.26%) |
Mar 01, 2010 | 27.39 | 27.97 | 27.01 | 27.42 | 13,618,195 | +0.15(+0.53%) |
Feb 26, 2010 | 27.00 | 27.63 | 26.87 | 27.28 | 12,021,802 | +0.33(+1.23%) |
Feb 25, 2010 | 26.84 | 27.37 | 26.46 | 26.95 | 18,346,048 | -0.14(-0.51%) |
Feb 24, 2010 | 26.49 | 27.12 | 26.07 | 27.08 | 13,632,883 | +0.65(+2.47%) |
Feb 23, 2010 | 26.48 | 26.72 | 26.06 | 26.43 | 13,339,873 | -0.22(-0.82%) |
Feb 22, 2010 | 25.87 | 26.68 | 25.68 | 26.65 | 20,281,722 | +0.92(+3.57%) |
Feb 19, 2010 | 26.12 | 26.40 | 25.64 | 25.73 | 14,286,568 | -0.57(-2.16%) |
Feb 18, 2010 | 25.96 | 26.58 | 25.88 | 26.30 | 12,819,214 | +0.08(+0.29%) |
Feb 17, 2010 | 25.52 | 26.75 | 25.52 | 26.22 | 14,512,176 | +0.74(+2.91%) |
Feb 16, 2010 | 26.04 | 26.26 | 25.29 | 25.48 | 17,296,822 | -0.44(-1.71%) |
Feb 12, 2010 | 26.41 | 25.92 | 25.92 | 25.92 | 14,509,453 | -0.76(-2.84%) |
Feb 11, 2010 | 26.35 | 26.75 | 26.14 | 26.68 | 9,753,710 | +0.33(+1.25%) |
Feb 10, 2010 | 26.58 | 26.72 | 26.02 | 26.35 | 13,350,582 | -0.23(-0.88%) |
Feb 09, 2010 | 26.36 | 26.63 | 25.78 | 26.58 | 13,948,091 | +0.48(+1.82%) |
Feb 08, 2010 | 25.96 | 26.54 | 25.96 | 26.11 | 11,864,783 | -0.10(-0.40%) |
Feb 05, 2010 | 26.12 | 26.29 | 25.65 | 26.21 | 15,722,597 | +0.06(+0.25%) |
Feb 04, 2010 | 26.78 | 26.78 | 26.09 | 26.15 | 13,170,016 | -0.69(-2.58%) |
Feb 03, 2010 | 27.43 | 27.43 | 26.44 | 26.84 | 10,440,016 | -0.59(-2.14%) |
Feb 02, 2010 | 26.70 | 27.49 | 26.53 | 27.43 | 15,038,322 | +0.83(+3.13%) |
Feb 01, 2010 | 26.61 | 26.91 | 25.96 | 26.60 | 17,000,482 | +0.01(+0.05%) |
Jan 29, 2010 | 26.92 | 27.23 | 26.55 | 26.58 | 14,810,757 | -0.35(-1.29%) |
Jan 28, 2010 | 26.85 | 27.46 | 26.62 | 26.93 | 20,782,262 | +0.15(+0.57%) |
Jan 27, 2010 | 26.05 | 27.01 | 25.87 | 26.78 | 17,859,012 | +0.64(+2.47%) |
Jan 26, 2010 | 26.19 | 26.51 | 26.13 | 26.13 | 13,725,510 | -0.45(-1.70%) |
Jan 25, 2010 | 27.04 | 27.16 | 26.55 | 26.58 | 13,562,403 | -0.13(-0.48%) |
Jan 22, 2010 | 27.25 | 27.48 | 26.67 | 26.71 | 26,104,874 | +0.05(+0.18%) |
Jan 21, 2010 | 28.54 | 28.75 | 26.58 | 26.67 | 36,237,744 | -1.17(-4.20%) |
Jan 20, 2010 | 28.95 | 29.06 | 27.62 | 27.83 | 33,335,312 | -0.47(-1.65%) |
Jan 19, 2010 | 27.84 | 28.92 | 27.79 | 28.30 | 32,836,168 | +1.11(+4.09%) |
Jan 15, 2010 | 27.02 | 27.19 | 27.19 | 27.19 | 24,059,324 | +0.35(+1.29%) |
Jan 14, 2010 | 26.33 | 26.85 | 26.04 | 26.84 | 10,946,270 | +0.63(+2.40%) |
Jan 13, 2010 | 25.77 | 26.22 | 25.52 | 26.21 | 10,920,100 | +0.39(+1.53%) |
Jan 12, 2010 | 26.34 | 26.51 | 25.41 | 25.82 | 16,288,012 | -0.70(-2.64%) |
Jan 11, 2010 | 26.35 | 26.69 | 26.34 | 26.52 | 8,946,076 | +0.18(+0.67%) |
Jan 08, 2010 | 26.47 | 26.52 | 26.05 | 26.34 | 8,973,038 | -0.25(-0.94%) |
Jan 07, 2010 | 25.45 | 26.62 | 25.45 | 26.59 | 14,633,378 | +0.98(+3.84%) |
Jan 06, 2010 | 25.46 | 25.83 | 25.30 | 25.61 | 12,116,623 | +0.25(+0.99%) |
Jan 05, 2010 | 25.56 | 25.75 | 25.20 | 25.36 | 13,878,783 | -0.04(-0.16%) |