Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.79 | 28.84 | 28.49 | 28.57 | 6,299,254 | -0.35(-1.20%) |
Mar 30, 2010 | 28.66 | 28.99 | 28.46 | 28.91 | 13,870,603 | +1.25(+4.54%) |
Mar 29, 2010 | 27.50 | 27.71 | 27.40 | 27.66 | 4,329,054 | +0.27(+0.98%) |
Mar 26, 2010 | 27.36 | 27.68 | 27.32 | 27.39 | 5,283,200 | +0.05(+0.20%) |
Mar 25, 2010 | 27.40 | 27.66 | 27.26 | 27.34 | 5,928,682 | +0.04(+0.14%) |
Mar 24, 2010 | 27.56 | 27.59 | 27.29 | 27.30 | 4,560,513 | -0.41(-1.48%) |
Mar 23, 2010 | 27.65 | 27.81 | 27.50 | 27.71 | 3,951,584 | +0.03(+0.12%) |
Mar 22, 2010 | 27.44 | 27.76 | 27.37 | 27.68 | 3,163,824 | +0.17(+0.62%) |
Mar 19, 2010 | 28.01 | 28.01 | 27.42 | 27.51 | 5,646,989 | -0.36(-1.30%) |
Mar 18, 2010 | 27.62 | 27.88 | 27.47 | 27.87 | 5,611,793 | +0.21(+0.75%) |
Mar 17, 2010 | 27.95 | 28.01 | 27.58 | 27.66 | 7,622,938 | -0.20(-0.73%) |
Mar 16, 2010 | 27.95 | 27.96 | 27.68 | 27.86 | 5,212,573 | -0.01(-0.05%) |
Mar 15, 2010 | 27.68 | 27.88 | 27.64 | 27.88 | 3,244,228 | -0.04(-0.13%) |
Mar 12, 2010 | 28.22 | 28.22 | 27.72 | 27.91 | 3,733,781 | -0.06(-0.20%) |
Mar 11, 2010 | 27.69 | 27.97 | 27.50 | 27.97 | 6,540,579 | +0.13(+0.46%) |
Mar 10, 2010 | 27.66 | 27.92 | 27.63 | 27.84 | 6,069,586 | +0.13(+0.48%) |
Mar 09, 2010 | 27.35 | 27.73 | 27.35 | 27.71 | 6,010,064 | +0.34(+1.24%) |
Mar 08, 2010 | 27.43 | 27.49 | 27.28 | 27.37 | 2,206,124 | -0.13(-0.45%) |
Mar 05, 2010 | 27.25 | 27.51 | 27.18 | 27.50 | 2,872,038 | +0.38(+1.40%) |
Mar 04, 2010 | 26.90 | 27.15 | 26.86 | 27.12 | 3,882,067 | +0.21(+0.80%) |
Mar 03, 2010 | 27.10 | 27.19 | 26.84 | 26.90 | 2,956,849 | -0.08(-0.30%) |
Mar 02, 2010 | 26.97 | 27.05 | 26.89 | 26.98 | 2,941,291 | +0.06(+0.23%) |
Mar 01, 2010 | 26.43 | 26.96 | 26.34 | 26.92 | 6,543,534 | +0.49(+1.87%) |
Feb 26, 2010 | 26.57 | 26.73 | 26.40 | 26.43 | 5,639,830 | -0.21(-0.78%) |
Feb 25, 2010 | 26.41 | 26.69 | 26.05 | 26.64 | 6,122,034 | +0.01(+0.04%) |
Feb 24, 2010 | 26.78 | 26.79 | 26.41 | 26.63 | 6,253,542 | -0.04(-0.16%) |
Feb 23, 2010 | 27.01 | 27.08 | 26.58 | 26.67 | 4,898,828 | -0.40(-1.47%) |
Feb 22, 2010 | 27.26 | 27.26 | 26.87 | 27.07 | 4,486,429 | -0.07(-0.26%) |
Feb 19, 2010 | 26.94 | 27.26 | 26.92 | 27.14 | 5,450,174 | +0.16(+0.61%) |
Feb 18, 2010 | 26.91 | 27.06 | 26.85 | 26.97 | 4,426,338 | +0.09(+0.35%) |
Feb 17, 2010 | 26.69 | 26.91 | 26.52 | 26.88 | 10,409,997 | +0.62(+2.35%) |
Feb 16, 2010 | 25.92 | 26.28 | 25.79 | 26.26 | 4,406,137 | +0.56(+2.18%) |
Feb 12, 2010 | 25.42 | 25.70 | 25.70 | 25.70 | 13,781,895 | +0.01(+0.04%) |
Feb 11, 2010 | 25.28 | 25.71 | 25.05 | 25.69 | 4,021,789 | +0.33(+1.30%) |
Feb 10, 2010 | 25.38 | 25.54 | 25.07 | 25.36 | 4,336,606 | +0.03(+0.13%) |
Feb 09, 2010 | 25.34 | 25.47 | 25.06 | 25.33 | 6,000,305 | +0.26(+1.05%) |
Feb 08, 2010 | 25.11 | 25.31 | 25.00 | 25.07 | 5,550,255 | -0.31(-1.21%) |
Feb 05, 2010 | 25.28 | 25.46 | 24.94 | 25.37 | 9,023,903 | +0.09(+0.34%) |
Feb 04, 2010 | 25.86 | 25.94 | 25.27 | 25.29 | 5,667,736 | -0.75(-2.90%) |
Feb 03, 2010 | 25.90 | 26.13 | 25.73 | 26.04 | 4,515,843 | -0.07(-0.26%) |
Feb 02, 2010 | 25.74 | 26.14 | 25.58 | 26.11 | 5,912,647 | +0.56(+2.19%) |
Feb 01, 2010 | 25.59 | 25.71 | 25.40 | 25.55 | 7,004,034 | +0.05(+0.21%) |
Jan 29, 2010 | 26.07 | 26.08 | 25.47 | 25.49 | 6,349,526 | -0.54(-2.07%) |
Jan 28, 2010 | 25.81 | 26.43 | 25.64 | 26.03 | 7,586,700 | -0.48(-1.79%) |
Jan 27, 2010 | 26.37 | 26.55 | 26.05 | 26.51 | 4,125,201 | +0.05(+0.18%) |
Jan 26, 2010 | 26.60 | 26.69 | 26.35 | 26.46 | 3,838,475 | -0.16(-0.62%) |
Jan 25, 2010 | 26.54 | 26.77 | 26.38 | 26.63 | 4,766,259 | +0.38(+1.46%) |
Jan 22, 2010 | 26.60 | 26.67 | 26.23 | 26.24 | 5,317,986 | -0.45(-1.69%) |
Jan 21, 2010 | 27.11 | 27.25 | 26.68 | 26.69 | 4,603,073 | -0.46(-1.68%) |
Jan 20, 2010 | 27.25 | 27.27 | 26.96 | 27.15 | 2,873,806 | -0.29(-1.07%) |
Jan 19, 2010 | 27.26 | 27.51 | 27.16 | 27.44 | 4,077,271 | +0.21(+0.79%) |
Jan 15, 2010 | 27.60 | 27.23 | 27.23 | 27.23 | 12,959,359 | -0.35(-1.26%) |
Jan 14, 2010 | 27.45 | 27.63 | 27.34 | 27.58 | 2,661,718 | +0.11(+0.42%) |
Jan 13, 2010 | 27.40 | 27.59 | 27.30 | 27.46 | 3,523,966 | +0.07(+0.25%) |
Jan 12, 2010 | 27.58 | 27.82 | 27.31 | 27.39 | 5,393,791 | -0.39(-1.39%) |
Jan 11, 2010 | 27.72 | 27.88 | 27.51 | 27.78 | 4,985,557 | +0.31(+1.13%) |
Jan 08, 2010 | 26.95 | 27.51 | 26.74 | 27.47 | 6,300,171 | +0.38(+1.40%) |
Jan 07, 2010 | 26.89 | 27.15 | 26.87 | 27.09 | 4,656,156 | +0.22(+0.82%) |
Jan 06, 2010 | 26.72 | 26.90 | 26.51 | 26.87 | 5,262,728 | +0.05(+0.19%) |
Jan 05, 2010 | 26.80 | 26.84 | 26.54 | 26.82 | 4,776,295 | -0.03(-0.12%) |