Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.20 | 29.28 | 28.94 | 29.06 | 4,118,475 | -0.23(-0.79%) |
Mar 30, 2010 | 29.26 | 29.39 | 29.08 | 29.29 | 4,213,993 | +0.16(+0.54%) |
Mar 29, 2010 | 29.17 | 29.23 | 28.88 | 29.14 | 3,305,071 | +0.13(+0.46%) |
Mar 26, 2010 | 28.86 | 29.15 | 28.79 | 29.00 | 3,892,310 | +0.19(+0.67%) |
Mar 25, 2010 | 28.99 | 29.15 | 28.77 | 28.81 | 4,997,755 | +0.06(+0.21%) |
Mar 24, 2010 | 28.72 | 28.84 | 28.45 | 28.75 | 4,251,672 | -0.26(-0.90%) |
Mar 23, 2010 | 29.08 | 29.41 | 28.66 | 29.01 | 9,642,872 | +0.67(+2.37%) |
Mar 22, 2010 | 27.66 | 28.47 | 27.57 | 28.34 | 4,321,763 | +0.22(+0.77%) |
Mar 19, 2010 | 28.43 | 28.68 | 27.98 | 28.12 | 4,469,361 | -0.03(-0.11%) |
Mar 18, 2010 | 28.09 | 28.24 | 27.92 | 28.15 | 2,590,291 | +0.04(+0.16%) |
Mar 17, 2010 | 27.99 | 28.24 | 27.80 | 28.11 | 4,661,865 | +0.36(+1.29%) |
Mar 16, 2010 | 27.77 | 27.83 | 27.49 | 27.75 | 4,945,392 | -0.02(-0.08%) |
Mar 15, 2010 | 27.66 | 27.77 | 27.57 | 27.77 | 4,196,068 | -0.25(-0.91%) |
Mar 12, 2010 | 27.99 | 28.11 | 27.69 | 28.02 | 3,555,588 | +0.18(+0.64%) |
Mar 11, 2010 | 27.62 | 27.86 | 27.43 | 27.84 | 3,533,018 | +0.06(+0.22%) |
Mar 10, 2010 | 27.37 | 27.93 | 27.34 | 27.78 | 3,565,536 | +0.17(+0.62%) |
Mar 09, 2010 | 27.28 | 27.80 | 27.15 | 27.61 | 3,693,766 | +0.00(+0.00%) |
Mar 08, 2010 | 27.57 | 27.84 | 27.48 | 27.61 | 3,828,371 | -0.07(-0.27%) |
Mar 05, 2010 | 27.20 | 27.74 | 27.10 | 27.69 | 6,500,114 | +0.67(+2.46%) |
Mar 04, 2010 | 26.69 | 27.08 | 26.78 | 27.02 | 4,854,176 | +0.33(+1.23%) |
Mar 03, 2010 | 27.01 | 27.04 | 26.57 | 26.69 | 4,701,394 | -0.10(-0.36%) |
Mar 02, 2010 | 27.36 | 27.49 | 26.69 | 26.79 | 7,708,480 | -0.19(-0.72%) |
Mar 01, 2010 | 26.69 | 26.98 | 26.63 | 26.98 | 3,290,404 | +0.10(+0.39%) |
Feb 26, 2010 | 26.13 | 27.03 | 26.13 | 26.88 | 7,016,509 | +0.22(+0.84%) |
Feb 25, 2010 | 26.10 | 26.69 | 26.07 | 26.66 | 7,827,141 | -0.13(-0.47%) |
Feb 24, 2010 | 25.65 | 26.84 | 25.60 | 26.78 | 17,475,268 | +1.61(+6.41%) |
Feb 23, 2010 | 25.28 | 25.43 | 25.00 | 25.17 | 3,416,064 | -0.33(-1.29%) |
Feb 22, 2010 | 25.55 | 25.67 | 25.34 | 25.50 | 3,840,286 | +0.16(+0.65%) |
Feb 19, 2010 | 25.44 | 25.57 | 25.26 | 25.33 | 7,245,792 | +0.08(+0.33%) |
Feb 18, 2010 | 25.38 | 25.47 | 25.20 | 25.25 | 7,406,184 | -0.17(-0.68%) |
Feb 17, 2010 | 25.30 | 25.51 | 25.23 | 25.42 | 5,552,088 | +0.47(+1.89%) |
Feb 16, 2010 | 24.75 | 25.05 | 24.65 | 24.95 | 4,332,888 | +0.49(+2.01%) |
Feb 12, 2010 | 24.40 | 24.46 | 24.46 | 24.46 | 5,241,454 | -0.27(-1.09%) |
Feb 11, 2010 | 24.28 | 24.76 | 24.09 | 24.73 | 5,561,136 | +0.42(+1.75%) |
Feb 10, 2010 | 24.61 | 24.68 | 24.22 | 24.30 | 5,642,543 | -0.14(-0.58%) |
Feb 09, 2010 | 24.89 | 24.99 | 24.39 | 24.44 | 6,809,852 | +0.23(+0.95%) |
Feb 08, 2010 | 24.18 | 25.03 | 24.00 | 24.21 | 7,368,588 | -0.03(-0.12%) |
Feb 05, 2010 | 24.38 | 24.46 | 23.73 | 24.24 | 6,282,483 | -0.28(-1.12%) |
Feb 04, 2010 | 25.21 | 25.46 | 24.50 | 24.52 | 6,601,218 | -1.16(-4.53%) |
Feb 03, 2010 | 25.66 | 25.90 | 25.59 | 25.68 | 4,767,464 | -0.10(-0.38%) |
Feb 02, 2010 | 25.87 | 25.87 | 25.58 | 25.78 | 4,858,005 | +0.47(+1.86%) |
Feb 01, 2010 | 25.16 | 25.46 | 25.16 | 25.31 | 4,917,836 | +0.47(+1.89%) |
Jan 29, 2010 | 25.74 | 25.74 | 24.79 | 24.84 | 6,645,026 | -0.80(-3.14%) |
Jan 28, 2010 | 25.75 | 25.96 | 25.35 | 25.64 | 6,082,843 | +0.40(+1.56%) |
Jan 27, 2010 | 25.14 | 25.29 | 24.86 | 25.25 | 4,217,712 | +0.10(+0.41%) |
Jan 26, 2010 | 25.35 | 25.44 | 25.09 | 25.14 | 3,843,725 | +0.13(+0.54%) |
Jan 25, 2010 | 25.47 | 25.47 | 24.92 | 25.01 | 3,690,230 | +0.19(+0.78%) |
Jan 22, 2010 | 25.31 | 25.41 | 24.80 | 24.82 | 5,283,985 | -0.68(-2.66%) |
Jan 21, 2010 | 26.18 | 26.38 | 25.44 | 25.50 | 7,596,950 | -0.07(-0.29%) |
Jan 20, 2010 | 26.02 | 26.08 | 25.33 | 25.57 | 5,387,503 | -0.52(-2.00%) |
Jan 19, 2010 | 25.81 | 26.25 | 25.64 | 26.09 | 4,239,596 | +0.58(+2.28%) |
Jan 15, 2010 | 25.99 | 25.51 | 25.51 | 25.51 | 5,096,939 | -0.63(-2.40%) |
Jan 14, 2010 | 25.32 | 26.29 | 25.32 | 26.14 | 7,269,449 | +0.76(+3.00%) |
Jan 13, 2010 | 24.66 | 25.42 | 24.56 | 25.38 | 6,875,157 | +0.87(+3.56%) |
Jan 12, 2010 | 24.57 | 24.68 | 24.22 | 24.50 | 4,785,322 | -0.40(-1.62%) |
Jan 11, 2010 | 25.03 | 25.09 | 24.82 | 24.91 | 5,327,942 | +0.15(+0.60%) |
Jan 08, 2010 | 24.46 | 24.81 | 24.32 | 24.76 | 6,642,661 | +0.80(+3.36%) |
Jan 07, 2010 | 23.94 | 24.12 | 23.77 | 23.95 | 4,655,308 | +0.26(+1.10%) |
Jan 06, 2010 | 24.06 | 24.27 | 23.66 | 23.69 | 8,280,935 | -0.43(-1.79%) |
Jan 05, 2010 | 24.06 | 24.25 | 24.00 | 24.12 | 4,293,687 | +0.23(+0.97%) |