Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 28.83 | 29.13 | 28.62 | 28.98 | 2,688,496 | +0.09(+0.31%) |
Mar 30, 2010 | 28.93 | 29.10 | 28.79 | 28.89 | 3,483,382 | -0.15(-0.52%) |
Mar 29, 2010 | 28.85 | 29.21 | 28.85 | 29.04 | 2,519,576 | +0.31(+1.08%) |
Mar 26, 2010 | 28.99 | 29.05 | 28.62 | 28.73 | 3,031,541 | -0.13(-0.45%) |
Mar 25, 2010 | 28.79 | 29.51 | 28.78 | 28.86 | 5,701,227 | +0.25(+0.86%) |
Mar 24, 2010 | 28.79 | 28.96 | 28.48 | 28.61 | 4,809,113 | -0.28(-0.96%) |
Mar 23, 2010 | 27.69 | 28.91 | 27.57 | 28.89 | 4,082,639 | +1.34(+4.85%) |
Mar 22, 2010 | 27.18 | 27.56 | 26.99 | 27.55 | 2,225,406 | +0.15(+0.56%) |
Mar 19, 2010 | 27.85 | 27.94 | 27.32 | 27.40 | 2,536,490 | -0.46(-1.65%) |
Mar 18, 2010 | 27.95 | 28.07 | 27.77 | 27.86 | 2,660,493 | -0.05(-0.18%) |
Mar 17, 2010 | 27.94 | 28.22 | 27.84 | 27.91 | 2,289,528 | +0.05(+0.18%) |
Mar 16, 2010 | 27.55 | 27.90 | 27.44 | 27.86 | 3,122,654 | +0.36(+1.31%) |
Mar 15, 2010 | 27.35 | 27.50 | 27.21 | 27.50 | 3,094,260 | -0.05(-0.18%) |
Mar 12, 2010 | 27.70 | 27.80 | 27.36 | 27.55 | 3,148,079 | -0.06(-0.21%) |
Mar 11, 2010 | 27.47 | 27.65 | 27.02 | 27.61 | 2,801,153 | +0.03(+0.09%) |
Mar 10, 2010 | 27.52 | 27.65 | 27.22 | 27.58 | 3,488,426 | -0.03(-0.11%) |
Mar 09, 2010 | 28.08 | 28.09 | 27.45 | 27.61 | 4,035,275 | -0.57(-2.04%) |
Mar 08, 2010 | 28.22 | 28.29 | 27.85 | 28.19 | 3,054,476 | +0.03(+0.10%) |
Mar 05, 2010 | 27.84 | 28.19 | 27.84 | 28.16 | 2,624,235 | +0.45(+1.61%) |
Mar 04, 2010 | 27.70 | 28.01 | 27.50 | 27.71 | 3,759,145 | +0.01(+0.03%) |
Mar 03, 2010 | 27.73 | 28.04 | 27.59 | 27.70 | 2,334,158 | -0.01(-0.04%) |
Mar 02, 2010 | 27.34 | 27.91 | 27.24 | 27.71 | 5,588,867 | +0.58(+2.14%) |
Mar 01, 2010 | 26.33 | 27.25 | 26.33 | 27.13 | 3,452,297 | +0.90(+3.44%) |
Feb 26, 2010 | 25.45 | 26.35 | 25.31 | 26.23 | 3,475,673 | +0.76(+2.99%) |
Feb 25, 2010 | 24.40 | 25.58 | 24.03 | 25.47 | 5,089,720 | +0.13(+0.51%) |
Feb 24, 2010 | 25.49 | 25.59 | 25.00 | 25.34 | 2,779,735 | -0.01(-0.05%) |
Feb 23, 2010 | 25.93 | 25.99 | 25.24 | 25.35 | 1,521,004 | -0.62(-2.37%) |
Feb 22, 2010 | 26.14 | 26.14 | 25.77 | 25.97 | 1,457,230 | +0.05(+0.18%) |
Feb 19, 2010 | 25.77 | 26.11 | 25.65 | 25.92 | 1,668,731 | +0.09(+0.34%) |
Feb 18, 2010 | 25.53 | 25.88 | 25.35 | 25.83 | 1,776,208 | +0.32(+1.26%) |
Feb 17, 2010 | 25.42 | 25.76 | 25.27 | 25.51 | 1,551,978 | +0.27(+1.06%) |
Feb 16, 2010 | 25.07 | 25.28 | 24.82 | 25.24 | 2,258,265 | +0.51(+2.08%) |
Feb 12, 2010 | 24.51 | 24.73 | 24.73 | 24.73 | 7,483,260 | +0.03(+0.11%) |
Feb 11, 2010 | 24.18 | 24.75 | 24.00 | 24.70 | 1,363,047 | +0.51(+2.11%) |
Feb 10, 2010 | 24.31 | 24.41 | 23.83 | 24.19 | 1,883,640 | -0.13(-0.54%) |
Feb 09, 2010 | 24.30 | 24.54 | 24.07 | 24.32 | 3,606,942 | +0.29(+1.21%) |
Feb 08, 2010 | 24.12 | 24.44 | 23.80 | 24.03 | 3,402,943 | -0.11(-0.44%) |
Feb 05, 2010 | 24.06 | 24.22 | 23.36 | 24.14 | 4,192,846 | -0.02(-0.06%) |
Feb 04, 2010 | 24.68 | 24.72 | 24.03 | 24.15 | 3,767,322 | -0.89(-3.55%) |
Feb 03, 2010 | 25.05 | 25.55 | 24.94 | 25.04 | 2,767,329 | -0.18(-0.71%) |
Feb 02, 2010 | 24.89 | 25.46 | 24.66 | 25.22 | 4,173,370 | +0.50(+2.01%) |
Feb 01, 2010 | 24.37 | 25.11 | 24.14 | 24.72 | 6,577,149 | +1.09(+4.62%) |
Jan 29, 2010 | 24.06 | 24.74 | 23.52 | 23.63 | 10,582,836 | -1.32(-5.27%) |
Jan 28, 2010 | 25.42 | 25.42 | 24.95 | 24.95 | 2,634,194 | -0.20(-0.78%) |
Jan 27, 2010 | 25.17 | 25.30 | 24.60 | 25.14 | 3,611,700 | -0.04(-0.18%) |
Jan 26, 2010 | 25.61 | 25.81 | 25.08 | 25.19 | 4,359,328 | -0.47(-1.82%) |
Jan 25, 2010 | 26.40 | 26.68 | 25.58 | 25.65 | 2,540,672 | -0.56(-2.13%) |
Jan 22, 2010 | 26.25 | 26.83 | 25.88 | 26.21 | 3,792,087 | -0.16(-0.60%) |
Jan 21, 2010 | 27.14 | 27.28 | 25.97 | 26.37 | 3,288,143 | -0.82(-3.02%) |
Jan 20, 2010 | 27.24 | 27.26 | 26.59 | 27.19 | 1,879,664 | -0.32(-1.18%) |
Jan 19, 2010 | 27.47 | 27.67 | 27.33 | 27.51 | 1,924,164 | +0.07(+0.26%) |
Jan 15, 2010 | 27.75 | 27.44 | 27.44 | 27.44 | 5,386,070 | -0.34(-1.22%) |
Jan 14, 2010 | 27.56 | 27.95 | 27.30 | 27.78 | 1,859,260 | +0.20(+0.71%) |
Jan 13, 2010 | 27.64 | 27.81 | 26.97 | 27.59 | 2,387,404 | -0.02(-0.06%) |
Jan 12, 2010 | 28.10 | 28.11 | 27.43 | 27.60 | 3,386,374 | -0.81(-2.85%) |
Jan 11, 2010 | 28.31 | 28.51 | 27.96 | 28.41 | 3,945,358 | +0.14(+0.49%) |
Jan 08, 2010 | 26.93 | 28.30 | 26.93 | 28.27 | 8,894,976 | +1.13(+4.16%) |
Jan 07, 2010 | 26.40 | 27.24 | 26.32 | 27.14 | 4,655,820 | +0.73(+2.75%) |
Jan 06, 2010 | 25.68 | 26.45 | 25.68 | 26.42 | 4,418,050 | +0.71(+2.76%) |
Jan 05, 2010 | 25.45 | 25.94 | 25.32 | 25.71 | 3,005,709 | +0.28(+1.11%) |