Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.57 | 28.77 | 28.21 | 28.25 | 3,918,254 | -0.35(-1.22%) |
Mar 30, 2010 | 28.39 | 28.67 | 28.21 | 28.60 | 2,939,213 | +0.18(+0.63%) |
Mar 29, 2010 | 28.01 | 28.49 | 27.99 | 28.42 | 3,622,715 | +0.46(+1.65%) |
Mar 26, 2010 | 28.16 | 28.27 | 27.75 | 27.96 | 4,086,686 | +0.05(+0.18%) |
Mar 25, 2010 | 28.27 | 28.47 | 27.88 | 27.91 | 5,128,845 | -0.33(-1.17%) |
Mar 24, 2010 | 28.84 | 28.93 | 28.24 | 28.24 | 4,124,809 | -0.74(-2.55%) |
Mar 23, 2010 | 28.75 | 28.99 | 28.65 | 28.98 | 3,930,745 | +0.14(+0.49%) |
Mar 22, 2010 | 28.32 | 28.90 | 28.27 | 28.84 | 2,767,359 | +0.48(+1.69%) |
Mar 19, 2010 | 28.87 | 28.91 | 28.20 | 28.36 | 3,964,390 | -0.35(-1.22%) |
Mar 18, 2010 | 28.92 | 28.97 | 28.46 | 28.71 | 2,436,889 | -0.09(-0.31%) |
Mar 17, 2010 | 28.59 | 29.13 | 28.47 | 28.80 | 5,578,053 | +0.31(+1.09%) |
Mar 16, 2010 | 27.51 | 28.54 | 27.41 | 28.49 | 5,918,131 | +1.10(+4.02%) |
Mar 15, 2010 | 27.60 | 27.64 | 27.25 | 27.39 | 2,488,641 | -0.21(-0.76%) |
Mar 12, 2010 | 27.69 | 27.79 | 27.44 | 27.60 | 2,943,941 | -0.08(-0.29%) |
Mar 11, 2010 | 27.90 | 28.08 | 27.44 | 27.68 | 3,926,414 | -0.35(-1.25%) |
Mar 10, 2010 | 27.23 | 28.09 | 27.18 | 28.03 | 6,173,403 | +0.76(+2.79%) |
Mar 09, 2010 | 27.07 | 27.31 | 26.95 | 27.27 | 3,810,338 | +0.03(+0.11%) |
Mar 08, 2010 | 27.50 | 27.62 | 27.22 | 27.24 | 2,330,891 | -0.27(-0.98%) |
Mar 05, 2010 | 27.09 | 27.56 | 26.86 | 27.51 | 3,701,645 | +0.49(+1.81%) |
Mar 04, 2010 | 27.25 | 27.25 | 26.77 | 27.02 | 4,617,865 | -0.16(-0.59%) |
Mar 03, 2010 | 27.62 | 27.76 | 27.06 | 27.18 | 3,605,270 | -0.30(-1.09%) |
Mar 02, 2010 | 27.68 | 27.95 | 27.42 | 27.48 | 2,576,099 | -0.15(-0.54%) |
Mar 01, 2010 | 27.21 | 27.69 | 27.12 | 27.63 | 4,154,548 | +0.46(+1.69%) |
Feb 26, 2010 | 27.35 | 27.44 | 26.92 | 27.17 | 2,850,442 | -0.23(-0.84%) |
Feb 25, 2010 | 27.28 | 27.43 | 26.74 | 27.40 | 4,663,167 | -0.21(-0.76%) |
Feb 24, 2010 | 27.22 | 27.74 | 27.18 | 27.61 | 2,994,208 | +0.59(+2.18%) |
Feb 23, 2010 | 27.41 | 27.70 | 26.84 | 27.02 | 5,262,050 | -0.56(-2.03%) |
Feb 22, 2010 | 27.81 | 27.89 | 27.40 | 27.58 | 2,631,660 | -0.17(-0.61%) |
Feb 19, 2010 | 27.71 | 27.98 | 27.51 | 27.75 | 3,792,916 | +0.01(+0.04%) |
Feb 18, 2010 | 27.77 | 27.80 | 27.40 | 27.74 | 4,212,076 | +0.05(+0.18%) |
Feb 17, 2010 | 27.92 | 28.00 | 27.35 | 27.69 | 3,921,462 | +0.21(+0.76%) |
Feb 16, 2010 | 27.35 | 27.55 | 27.08 | 27.48 | 4,232,137 | +0.23(+0.84%) |
Feb 12, 2010 | 26.95 | 27.25 | 27.25 | 27.25 | 4,989,900 | +0.10(+0.37%) |
Feb 11, 2010 | 26.51 | 27.26 | 26.30 | 27.15 | 4,395,487 | +0.56(+2.11%) |
Feb 10, 2010 | 26.56 | 26.81 | 26.23 | 26.59 | 3,305,750 | -0.08(-0.30%) |
Feb 09, 2010 | 26.84 | 27.00 | 26.46 | 26.67 | 4,184,301 | +0.24(+0.91%) |
Feb 08, 2010 | 26.41 | 26.81 | 26.16 | 26.43 | 4,050,424 | -0.17(-0.64%) |
Feb 05, 2010 | 26.10 | 26.73 | 25.94 | 26.60 | 5,702,596 | +0.49(+1.88%) |
Feb 04, 2010 | 26.73 | 26.84 | 25.94 | 26.11 | 4,933,639 | -0.90(-3.33%) |
Feb 03, 2010 | 26.91 | 27.15 | 26.77 | 27.01 | 2,942,216 | -0.05(-0.18%) |
Feb 02, 2010 | 26.97 | 27.19 | 26.77 | 27.06 | 5,176,088 | +0.02(+0.07%) |
Feb 01, 2010 | 26.04 | 27.05 | 26.04 | 27.04 | 5,503,924 | +0.94(+3.60%) |
Jan 29, 2010 | 26.88 | 27.21 | 25.87 | 26.10 | 7,939,060 | -0.62(-2.32%) |
Jan 28, 2010 | 27.40 | 27.40 | 26.27 | 26.72 | 6,438,403 | -0.65(-2.37%) |
Jan 27, 2010 | 27.28 | 27.58 | 26.82 | 27.37 | 5,240,274 | +0.07(+0.26%) |
Jan 26, 2010 | 27.54 | 27.80 | 27.27 | 27.30 | 3,653,191 | -0.38(-1.37%) |
Jan 25, 2010 | 27.44 | 27.80 | 27.38 | 27.68 | 3,719,242 | +0.31(+1.13%) |
Jan 22, 2010 | 28.36 | 28.55 | 27.31 | 27.37 | 6,432,691 | -1.20(-4.22%) |
Jan 21, 2010 | 28.75 | 29.05 | 28.42 | 28.57 | 4,826,802 | -0.14(-0.47%) |
Jan 20, 2010 | 28.73 | 28.88 | 28.28 | 28.71 | 5,041,970 | -0.29(-1.00%) |
Jan 19, 2010 | 28.76 | 29.20 | 28.73 | 29.00 | 4,129,526 | +0.28(+0.97%) |
Jan 15, 2010 | 29.84 | 28.72 | 28.72 | 28.72 | 7,894,700 | -0.99(-3.33%) |
Jan 14, 2010 | 29.85 | 30.04 | 29.24 | 29.71 | 4,976,454 | -0.16(-0.54%) |
Jan 13, 2010 | 30.48 | 30.52 | 29.23 | 29.87 | 9,883,619 | -0.36(-1.19%) |
Jan 12, 2010 | 30.47 | 30.47 | 29.91 | 30.23 | 5,634,936 | -0.41(-1.34%) |
Jan 11, 2010 | 30.95 | 31.13 | 30.50 | 30.64 | 4,499,311 | -0.25(-0.81%) |
Jan 08, 2010 | 30.48 | 31.01 | 30.23 | 30.89 | 3,148,941 | +0.39(+1.28%) |
Jan 07, 2010 | 30.35 | 30.58 | 30.05 | 30.50 | 2,967,580 | +0.02(+0.07%) |
Jan 06, 2010 | 30.81 | 31.21 | 30.34 | 30.48 | 4,056,283 | -0.48(-1.55%) |
Jan 05, 2010 | 31.01 | 31.12 | 30.70 | 30.96 | 3,449,295 | +0.02(+0.06%) |