Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.03 | 27.12 | 26.73 | 27.01 | 7,403,916 | -0.11(-0.42%) |
Mar 30, 2010 | 27.20 | 27.36 | 27.00 | 27.12 | 7,310,024 | +0.01(+0.04%) |
Mar 29, 2010 | 26.89 | 27.24 | 26.81 | 27.11 | 7,944,360 | +0.34(+1.27%) |
Mar 26, 2010 | 26.80 | 26.89 | 26.56 | 26.77 | 8,242,224 | -0.00(-0.01%) |
Mar 25, 2010 | 27.10 | 27.37 | 26.73 | 26.78 | 10,807,082 | -0.09(-0.33%) |
Mar 24, 2010 | 27.08 | 27.08 | 26.66 | 26.86 | 8,585,466 | -0.29(-1.07%) |
Mar 23, 2010 | 27.33 | 27.36 | 26.90 | 27.16 | 8,521,880 | -0.11(-0.41%) |
Mar 22, 2010 | 26.84 | 27.32 | 26.76 | 27.27 | 8,660,476 | +0.28(+1.04%) |
Mar 19, 2010 | 27.33 | 27.40 | 26.82 | 26.99 | 14,423,480 | -0.15(-0.56%) |
Mar 18, 2010 | 26.81 | 27.25 | 26.81 | 27.14 | 10,378,799 | +0.16(+0.60%) |
Mar 17, 2010 | 27.14 | 27.28 | 26.84 | 26.98 | 11,912,475 | -0.09(-0.33%) |
Mar 16, 2010 | 26.85 | 27.08 | 26.81 | 27.06 | 10,116,697 | +0.20(+0.74%) |
Mar 15, 2010 | 26.73 | 26.87 | 26.72 | 26.86 | 10,767,051 | -0.03(-0.12%) |
Mar 12, 2010 | 26.82 | 26.92 | 26.53 | 26.90 | 9,554,239 | +0.18(+0.69%) |
Mar 11, 2010 | 26.30 | 26.72 | 26.28 | 26.71 | 15,748,755 | +0.33(+1.26%) |
Mar 10, 2010 | 26.07 | 26.54 | 25.98 | 26.38 | 21,278,158 | +0.28(+1.07%) |
Mar 09, 2010 | 25.52 | 26.29 | 25.46 | 26.10 | 13,960,637 | +0.50(+1.94%) |
Mar 08, 2010 | 25.54 | 25.70 | 25.45 | 25.60 | 6,523,294 | +0.13(+0.52%) |
Mar 05, 2010 | 25.27 | 25.54 | 25.20 | 25.47 | 8,924,592 | +0.39(+1.57%) |
Mar 04, 2010 | 24.76 | 25.20 | 24.71 | 25.08 | 8,984,174 | +0.31(+1.26%) |
Mar 03, 2010 | 24.81 | 25.09 | 24.72 | 24.76 | 8,930,091 | -0.02(-0.09%) |
Mar 02, 2010 | 25.02 | 25.09 | 24.66 | 24.79 | 11,596,840 | -0.16(-0.63%) |
Mar 01, 2010 | 24.96 | 25.09 | 24.69 | 24.95 | 10,305,897 | +0.12(+0.49%) |
Feb 26, 2010 | 25.19 | 25.27 | 24.82 | 24.82 | 17,292,068 | -0.40(-1.59%) |
Feb 25, 2010 | 24.30 | 25.25 | 24.12 | 25.23 | 15,610,289 | +0.58(+2.36%) |
Feb 24, 2010 | 24.44 | 24.67 | 24.36 | 24.64 | 9,205,396 | +0.28(+1.15%) |
Feb 23, 2010 | 24.54 | 24.57 | 24.17 | 24.36 | 11,229,543 | -0.17(-0.69%) |
Feb 22, 2010 | 24.44 | 24.62 | 24.38 | 24.53 | 11,749,209 | +0.10(+0.42%) |
Feb 19, 2010 | 23.94 | 24.50 | 23.94 | 24.43 | 13,970,858 | +0.46(+1.93%) |
Feb 18, 2010 | 23.77 | 24.00 | 23.71 | 23.97 | 6,901,562 | +0.12(+0.51%) |
Feb 17, 2010 | 24.06 | 24.10 | 23.51 | 23.85 | 7,613,354 | -0.07(-0.28%) |
Feb 16, 2010 | 23.49 | 23.95 | 23.30 | 23.91 | 10,275,673 | +0.64(+2.76%) |
Feb 12, 2010 | 23.12 | 23.27 | 23.27 | 23.27 | 18,622,314 | -0.07(-0.31%) |
Feb 11, 2010 | 22.54 | 23.43 | 22.54 | 23.34 | 14,126,103 | +0.70(+3.08%) |
Feb 10, 2010 | 22.66 | 22.87 | 22.25 | 22.65 | 9,451,264 | -0.01(-0.05%) |
Feb 09, 2010 | 22.69 | 22.95 | 22.52 | 22.66 | 6,148,167 | +0.28(+1.26%) |
Feb 08, 2010 | 22.82 | 22.92 | 22.37 | 22.37 | 9,195,959 | -0.41(-1.82%) |
Feb 05, 2010 | 22.43 | 22.81 | 22.29 | 22.79 | 13,169,896 | +0.41(+1.84%) |
Feb 04, 2010 | 22.85 | 23.03 | 22.35 | 22.38 | 9,529,266 | -0.73(-3.18%) |
Feb 03, 2010 | 23.18 | 23.45 | 23.02 | 23.11 | 6,512,389 | +0.02(+0.08%) |
Feb 02, 2010 | 22.93 | 23.21 | 22.77 | 23.09 | 6,538,602 | +0.27(+1.17%) |
Feb 01, 2010 | 22.32 | 22.90 | 22.32 | 22.83 | 11,063,853 | +0.62(+2.81%) |
Jan 29, 2010 | 22.76 | 22.97 | 22.17 | 22.20 | 13,398,858 | -0.38(-1.69%) |
Jan 28, 2010 | 23.45 | 23.54 | 22.55 | 22.58 | 15,029,312 | -0.83(-3.56%) |
Jan 27, 2010 | 23.50 | 23.50 | 23.12 | 23.42 | 10,862,239 | -0.14(-0.61%) |
Jan 26, 2010 | 23.28 | 23.67 | 23.08 | 23.56 | 9,033,890 | +0.17(+0.71%) |
Jan 25, 2010 | 23.70 | 23.75 | 23.28 | 23.39 | 9,813,535 | -0.04(-0.16%) |
Jan 22, 2010 | 24.06 | 24.31 | 23.31 | 23.43 | 15,879,042 | -0.59(-2.44%) |
Jan 21, 2010 | 23.39 | 24.76 | 23.17 | 24.02 | 23,822,394 | +0.63(+2.70%) |
Jan 20, 2010 | 23.50 | 23.50 | 22.72 | 23.39 | 22,730,400 | -0.66(-2.73%) |
Jan 19, 2010 | 24.12 | 24.14 | 23.76 | 24.04 | 8,153,700 | -0.02(-0.08%) |
Jan 15, 2010 | 24.32 | 24.06 | 24.06 | 24.06 | 23,647,816 | -0.30(-1.22%) |
Jan 14, 2010 | 24.63 | 24.82 | 24.20 | 24.36 | 8,384,208 | -0.40(-1.62%) |
Jan 13, 2010 | 24.84 | 24.91 | 24.42 | 24.76 | 10,018,548 | +0.03(+0.12%) |
Jan 12, 2010 | 24.59 | 24.78 | 24.50 | 24.73 | 9,056,448 | -0.07(-0.30%) |
Jan 11, 2010 | 25.14 | 25.20 | 24.66 | 24.80 | 8,336,566 | -0.17(-0.66%) |
Jan 08, 2010 | 24.14 | 25.08 | 24.07 | 24.97 | 10,479,187 | +0.82(+3.39%) |
Jan 07, 2010 | 24.25 | 24.38 | 23.89 | 24.15 | 6,867,510 | -0.22(-0.89%) |
Jan 06, 2010 | 24.32 | 24.69 | 24.26 | 24.37 | 7,308,107 | +0.04(+0.15%) |
Jan 05, 2010 | 24.06 | 24.51 | 23.98 | 24.33 | 9,179,001 | +0.33(+1.39%) |