Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.87 | 27.92 | 27.48 | 27.66 | 2,884,442 | -0.27(-0.96%) |
Mar 30, 2010 | 27.81 | 28.04 | 27.64 | 27.93 | 3,380,669 | +0.18(+0.65%) |
Mar 29, 2010 | 27.35 | 27.79 | 27.32 | 27.75 | 2,927,229 | +0.49(+1.81%) |
Mar 26, 2010 | 27.06 | 27.31 | 26.95 | 27.26 | 3,964,206 | +0.23(+0.84%) |
Mar 25, 2010 | 27.27 | 27.54 | 27.02 | 27.03 | 2,913,001 | -0.13(-0.47%) |
Mar 24, 2010 | 27.77 | 27.82 | 27.15 | 27.16 | 3,841,119 | -0.69(-2.47%) |
Mar 23, 2010 | 27.64 | 27.88 | 27.49 | 27.84 | 2,190,392 | +0.15(+0.54%) |
Mar 22, 2010 | 26.80 | 27.74 | 26.43 | 27.70 | 3,464,039 | +0.78(+2.88%) |
Mar 19, 2010 | 27.24 | 27.72 | 26.75 | 26.92 | 3,194,207 | -0.29(-1.05%) |
Mar 18, 2010 | 27.29 | 27.41 | 27.03 | 27.21 | 2,027,056 | -0.06(-0.20%) |
Mar 17, 2010 | 27.06 | 27.37 | 27.03 | 27.26 | 2,170,595 | +0.21(+0.77%) |
Mar 16, 2010 | 26.90 | 27.08 | 26.81 | 27.05 | 2,408,455 | +0.14(+0.52%) |
Mar 15, 2010 | 26.83 | 26.91 | 26.80 | 26.91 | 3,913,851 | -0.17(-0.63%) |
Mar 12, 2010 | 27.02 | 27.12 | 26.84 | 27.08 | 2,416,443 | +0.14(+0.51%) |
Mar 11, 2010 | 26.33 | 26.98 | 26.31 | 26.95 | 3,746,929 | +0.57(+2.15%) |
Mar 10, 2010 | 26.22 | 26.46 | 26.15 | 26.38 | 2,617,135 | +0.09(+0.34%) |
Mar 09, 2010 | 26.44 | 26.51 | 26.20 | 26.29 | 3,002,904 | -0.29(-1.11%) |
Mar 08, 2010 | 26.44 | 26.59 | 26.13 | 26.58 | 3,221,138 | +0.29(+1.10%) |
Mar 05, 2010 | 26.19 | 26.41 | 25.74 | 26.29 | 3,011,680 | +0.25(+0.95%) |
Mar 04, 2010 | 26.09 | 26.27 | 26.01 | 26.05 | 3,765,256 | -0.04(-0.16%) |
Mar 03, 2010 | 26.28 | 26.39 | 26.04 | 26.09 | 3,468,865 | -0.17(-0.67%) |
Mar 02, 2010 | 26.49 | 26.52 | 26.20 | 26.26 | 6,690,607 | -0.24(-0.92%) |
Mar 01, 2010 | 25.78 | 26.54 | 25.71 | 26.51 | 7,123,567 | +0.87(+3.38%) |
Feb 26, 2010 | 25.90 | 25.90 | 25.58 | 25.64 | 2,940,455 | -0.19(-0.73%) |
Feb 25, 2010 | 25.42 | 25.88 | 25.15 | 25.83 | 5,014,628 | +0.24(+0.93%) |
Feb 24, 2010 | 25.12 | 25.61 | 25.12 | 25.59 | 5,605,076 | +0.58(+2.30%) |
Feb 23, 2010 | 25.15 | 25.37 | 24.98 | 25.01 | 2,914,811 | -0.18(-0.73%) |
Feb 22, 2010 | 25.09 | 25.29 | 25.08 | 25.20 | 2,648,131 | +0.11(+0.44%) |
Feb 19, 2010 | 25.32 | 25.33 | 25.03 | 25.09 | 3,474,336 | -0.29(-1.14%) |
Feb 18, 2010 | 25.06 | 25.44 | 25.00 | 25.38 | 3,596,947 | +0.28(+1.10%) |
Feb 17, 2010 | 24.95 | 25.16 | 24.86 | 25.10 | 3,103,340 | +0.21(+0.86%) |
Feb 16, 2010 | 24.28 | 24.92 | 24.28 | 24.89 | 3,618,699 | +0.72(+3.00%) |
Feb 12, 2010 | 23.96 | 24.16 | 24.16 | 24.16 | 9,016,601 | -0.09(-0.37%) |
Feb 11, 2010 | 23.91 | 24.28 | 23.73 | 24.25 | 3,837,207 | +0.35(+1.44%) |
Feb 10, 2010 | 23.84 | 24.11 | 23.67 | 23.90 | 4,509,806 | -0.08(-0.34%) |
Feb 09, 2010 | 23.93 | 24.14 | 23.69 | 23.99 | 6,031,864 | +0.26(+1.10%) |
Feb 08, 2010 | 23.63 | 24.30 | 23.61 | 23.73 | 5,581,979 | +0.10(+0.43%) |
Feb 05, 2010 | 23.72 | 23.75 | 23.12 | 23.62 | 5,307,039 | -0.19(-0.79%) |
Feb 04, 2010 | 23.91 | 24.04 | 23.63 | 23.81 | 6,141,698 | -0.31(-1.29%) |
Feb 03, 2010 | 23.70 | 24.27 | 23.58 | 24.12 | 6,350,737 | +0.24(+1.02%) |
Feb 02, 2010 | 22.83 | 24.00 | 22.82 | 23.88 | 8,606,236 | +1.16(+5.13%) |
Feb 01, 2010 | 22.53 | 23.00 | 22.37 | 22.71 | 6,892,059 | +0.32(+1.43%) |
Jan 29, 2010 | 22.71 | 22.73 | 22.22 | 22.40 | 6,302,129 | -0.22(-0.98%) |
Jan 28, 2010 | 22.67 | 22.92 | 22.51 | 22.62 | 6,218,042 | -0.26(-1.12%) |
Jan 27, 2010 | 22.79 | 22.92 | 22.49 | 22.87 | 4,458,876 | +0.04(+0.17%) |
Jan 26, 2010 | 22.66 | 23.01 | 22.54 | 22.83 | 5,414,671 | +0.16(+0.71%) |
Jan 25, 2010 | 22.86 | 22.95 | 22.58 | 22.67 | 5,044,772 | +0.00(+0.00%) |
Jan 22, 2010 | 22.81 | 23.02 | 22.55 | 22.67 | 6,682,650 | -0.15(-0.67%) |
Jan 21, 2010 | 22.41 | 22.93 | 22.30 | 22.83 | 20,274,422 | +1.91(+9.16%) |
Jan 20, 2010 | 21.12 | 21.21 | 20.81 | 20.91 | 3,685,725 | -0.41(-1.90%) |
Jan 19, 2010 | 21.23 | 21.52 | 21.07 | 21.32 | 3,747,290 | +0.10(+0.46%) |
Jan 15, 2010 | 21.34 | 21.22 | 21.22 | 21.22 | 10,683,527 | -0.06(-0.28%) |
Jan 14, 2010 | 21.30 | 21.39 | 21.07 | 21.28 | 3,522,323 | -0.03(-0.14%) |
Jan 13, 2010 | 21.19 | 21.36 | 21.05 | 21.31 | 3,758,912 | +0.17(+0.83%) |
Jan 12, 2010 | 21.15 | 21.50 | 21.04 | 21.13 | 4,409,884 | -0.09(-0.44%) |
Jan 11, 2010 | 21.10 | 21.25 | 20.70 | 21.23 | 3,836,037 | +0.20(+0.95%) |
Jan 08, 2010 | 20.84 | 21.05 | 20.70 | 21.03 | 2,604,899 | +0.09(+0.41%) |
Jan 07, 2010 | 20.65 | 20.98 | 20.42 | 20.94 | 4,531,576 | +0.26(+1.26%) |
Jan 06, 2010 | 20.73 | 20.85 | 20.54 | 20.68 | 5,214,558 | +0.06(+0.31%) |
Jan 05, 2010 | 20.63 | 20.68 | 20.32 | 20.62 | 3,805,958 | -0.08(-0.39%) |