Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.50 | 27.51 | 27.32 | 27.37 | 9,883,254 | -0.20(-0.73%) |
Mar 30, 2010 | 27.61 | 27.70 | 27.45 | 27.57 | 4,980,186 | -0.02(-0.09%) |
Mar 29, 2010 | 27.69 | 27.71 | 27.47 | 27.59 | 6,573,991 | +0.04(+0.15%) |
Mar 26, 2010 | 27.48 | 27.72 | 27.40 | 27.55 | 7,335,274 | +0.11(+0.39%) |
Mar 25, 2010 | 27.48 | 27.74 | 27.41 | 27.44 | 6,653,782 | +0.16(+0.58%) |
Mar 24, 2010 | 27.24 | 27.37 | 27.16 | 27.28 | 6,994,962 | -0.11(-0.40%) |
Mar 23, 2010 | 27.36 | 27.44 | 27.13 | 27.39 | 7,506,159 | +0.11(+0.40%) |
Mar 22, 2010 | 26.75 | 27.34 | 26.73 | 27.28 | 6,092,737 | +0.28(+1.05%) |
Mar 19, 2010 | 27.19 | 27.28 | 26.85 | 27.00 | 5,910,371 | -0.03(-0.11%) |
Mar 18, 2010 | 27.04 | 27.15 | 27.00 | 27.03 | 7,608,444 | -0.01(-0.03%) |
Mar 17, 2010 | 27.05 | 27.10 | 26.91 | 27.04 | 6,445,154 | +0.13(+0.49%) |
Mar 16, 2010 | 26.71 | 26.92 | 26.71 | 26.91 | 6,125,976 | +0.20(+0.75%) |
Mar 15, 2010 | 26.60 | 26.77 | 26.57 | 26.71 | 5,933,884 | -0.03(-0.12%) |
Mar 12, 2010 | 26.75 | 26.76 | 26.56 | 26.74 | 4,380,908 | +0.07(+0.28%) |
Mar 11, 2010 | 26.37 | 26.66 | 26.34 | 26.66 | 6,086,709 | +0.19(+0.72%) |
Mar 10, 2010 | 26.44 | 26.56 | 26.36 | 26.47 | 6,282,965 | +0.06(+0.22%) |
Mar 09, 2010 | 26.37 | 26.54 | 26.32 | 26.42 | 6,688,292 | -0.04(-0.16%) |
Mar 08, 2010 | 26.40 | 26.49 | 26.28 | 26.46 | 5,418,571 | +0.07(+0.25%) |
Mar 05, 2010 | 26.10 | 26.46 | 26.00 | 26.39 | 5,783,961 | +0.48(+1.86%) |
Mar 04, 2010 | 25.77 | 25.95 | 25.73 | 25.91 | 5,542,436 | +0.23(+0.91%) |
Mar 03, 2010 | 25.68 | 25.85 | 25.57 | 25.68 | 6,330,017 | +0.07(+0.29%) |
Mar 02, 2010 | 25.78 | 25.84 | 25.60 | 25.60 | 14,377,398 | -0.13(-0.52%) |
Mar 01, 2010 | 25.46 | 25.75 | 25.38 | 25.73 | 9,823,533 | +0.40(+1.57%) |
Feb 26, 2010 | 25.30 | 25.40 | 25.15 | 25.34 | 7,602,443 | +0.04(+0.16%) |
Feb 25, 2010 | 24.82 | 25.30 | 24.82 | 25.29 | 6,889,089 | +0.04(+0.16%) |
Feb 24, 2010 | 25.05 | 25.28 | 24.94 | 25.25 | 7,632,275 | +0.32(+1.30%) |
Feb 23, 2010 | 25.03 | 25.17 | 24.85 | 24.93 | 6,896,676 | -0.15(-0.60%) |
Feb 22, 2010 | 25.16 | 25.20 | 25.03 | 25.08 | 4,284,956 | -0.01(-0.03%) |
Feb 19, 2010 | 25.05 | 25.17 | 24.91 | 25.09 | 6,926,334 | +0.06(+0.23%) |
Feb 18, 2010 | 24.81 | 25.04 | 24.74 | 25.03 | 7,128,323 | +0.16(+0.63%) |
Feb 17, 2010 | 24.78 | 24.87 | 24.63 | 24.87 | 5,578,159 | +0.20(+0.81%) |
Feb 16, 2010 | 24.54 | 24.67 | 24.31 | 24.67 | 5,445,825 | +0.39(+1.61%) |
Feb 12, 2010 | 24.00 | 24.28 | 24.28 | 24.28 | 7,630,397 | +0.00(+0.00%) |
Feb 11, 2010 | 23.93 | 24.28 | 23.78 | 24.28 | 7,019,797 | +0.28(+1.18%) |
Feb 10, 2010 | 24.12 | 24.13 | 23.79 | 24.00 | 6,705,050 | -0.10(-0.41%) |
Feb 09, 2010 | 23.94 | 24.25 | 23.86 | 24.10 | 8,317,596 | +0.16(+0.66%) |
Feb 08, 2010 | 23.93 | 24.12 | 23.73 | 23.94 | 7,681,522 | +0.06(+0.24%) |
Feb 05, 2010 | 23.94 | 24.05 | 23.42 | 23.88 | 10,002,843 | -0.07(-0.28%) |
Feb 04, 2010 | 24.46 | 24.52 | 23.94 | 23.95 | 12,197,936 | -0.71(-2.89%) |
Feb 03, 2010 | 24.58 | 24.72 | 24.51 | 24.66 | 5,858,396 | +0.02(+0.07%) |
Feb 02, 2010 | 24.36 | 24.66 | 24.22 | 24.65 | 6,617,684 | +0.52(+2.15%) |
Feb 01, 2010 | 24.05 | 24.31 | 24.02 | 24.13 | 10,659,241 | +0.13(+0.54%) |
Jan 29, 2010 | 24.21 | 24.48 | 23.98 | 24.00 | 8,869,351 | -0.15(-0.62%) |
Jan 28, 2010 | 24.40 | 24.51 | 24.01 | 24.15 | 7,578,811 | -0.14(-0.58%) |
Jan 27, 2010 | 24.26 | 24.37 | 24.04 | 24.29 | 8,482,426 | +0.04(+0.17%) |
Jan 26, 2010 | 24.09 | 24.41 | 24.04 | 24.25 | 6,633,546 | +0.03(+0.14%) |
Jan 25, 2010 | 24.25 | 24.32 | 24.06 | 24.22 | 6,398,288 | +0.12(+0.52%) |
Jan 22, 2010 | 24.46 | 24.66 | 24.07 | 24.09 | 12,156,818 | -0.47(-1.93%) |
Jan 21, 2010 | 24.89 | 25.11 | 24.52 | 24.56 | 8,175,004 | -0.32(-1.27%) |
Jan 20, 2010 | 25.02 | 25.05 | 24.75 | 24.88 | 6,056,832 | -0.34(-1.35%) |
Jan 19, 2010 | 25.01 | 25.22 | 24.79 | 25.22 | 5,322,458 | +0.33(+1.33%) |
Jan 15, 2010 | 25.09 | 24.89 | 24.89 | 24.89 | 7,094,472 | -0.25(-0.99%) |
Jan 14, 2010 | 25.06 | 25.17 | 25.01 | 25.14 | 6,794,277 | +0.00(+0.00%) |
Jan 13, 2010 | 24.95 | 25.18 | 24.87 | 25.14 | 5,560,176 | +0.28(+1.14%) |
Jan 12, 2010 | 25.03 | 25.09 | 24.75 | 24.85 | 6,593,129 | -0.32(-1.29%) |
Jan 11, 2010 | 25.28 | 25.35 | 25.05 | 25.18 | 5,027,313 | -0.05(-0.20%) |
Jan 08, 2010 | 25.15 | 25.25 | 25.00 | 25.23 | 7,755,166 | -0.01(-0.03%) |
Jan 07, 2010 | 25.19 | 25.25 | 25.02 | 25.24 | 6,910,313 | +0.21(+0.83%) |
Jan 06, 2010 | 24.98 | 25.08 | 24.92 | 25.03 | 5,115,722 | +0.03(+0.13%) |
Jan 05, 2010 | 24.91 | 25.02 | 24.76 | 25.00 | 7,422,878 | +0.09(+0.37%) |