Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.10 | 23.24 | 23.08 | 23.10 | 1,123,759 | -0.12(-0.52%) |
Mar 30, 2010 | 22.84 | 23.24 | 22.68 | 23.22 | 1,619,272 | +0.40(+1.74%) |
Mar 29, 2010 | 22.78 | 22.90 | 22.75 | 22.82 | 1,318,571 | +0.15(+0.67%) |
Mar 26, 2010 | 22.70 | 22.88 | 22.57 | 22.67 | 1,624,411 | +0.00(+0.02%) |
Mar 25, 2010 | 22.94 | 22.94 | 22.65 | 22.67 | 1,703,795 | -0.21(-0.93%) |
Mar 24, 2010 | 22.90 | 22.92 | 22.79 | 22.88 | 1,173,594 | -0.00(-0.02%) |
Mar 23, 2010 | 22.81 | 22.91 | 22.62 | 22.88 | 1,521,633 | +0.05(+0.24%) |
Mar 22, 2010 | 22.58 | 22.84 | 22.27 | 22.83 | 1,218,943 | +0.23(+1.01%) |
Mar 19, 2010 | 22.70 | 22.78 | 22.45 | 22.60 | 2,093,725 | +0.02(+0.07%) |
Mar 18, 2010 | 22.50 | 22.62 | 22.50 | 22.58 | 1,109,046 | +0.09(+0.40%) |
Mar 17, 2010 | 22.34 | 22.55 | 22.27 | 22.49 | 881,588 | +0.09(+0.40%) |
Mar 16, 2010 | 22.32 | 22.42 | 22.25 | 22.40 | 959,304 | +0.10(+0.46%) |
Mar 15, 2010 | 22.22 | 22.31 | 22.11 | 22.30 | 1,214,177 | +0.09(+0.42%) |
Mar 12, 2010 | 22.11 | 22.21 | 22.00 | 22.21 | 1,144,350 | +0.09(+0.43%) |
Mar 11, 2010 | 21.96 | 22.11 | 21.83 | 22.11 | 1,812,022 | +0.14(+0.64%) |
Mar 10, 2010 | 21.85 | 22.06 | 21.84 | 21.97 | 1,969,464 | +0.02(+0.07%) |
Mar 09, 2010 | 22.06 | 22.09 | 21.93 | 21.96 | 2,308,548 | -0.24(-1.10%) |
Mar 08, 2010 | 22.20 | 22.29 | 22.12 | 22.20 | 1,692,284 | -0.11(-0.47%) |
Mar 05, 2010 | 22.13 | 22.32 | 22.11 | 22.31 | 2,183,238 | +0.21(+0.94%) |
Mar 04, 2010 | 22.18 | 22.18 | 22.03 | 22.10 | 1,988,900 | -0.08(-0.37%) |
Mar 03, 2010 | 22.25 | 22.34 | 22.16 | 22.18 | 2,182,262 | -0.16(-0.72%) |
Mar 02, 2010 | 22.21 | 22.45 | 22.13 | 22.34 | 4,567,073 | +0.03(+0.14%) |
Mar 01, 2010 | 22.40 | 22.40 | 22.04 | 22.31 | 4,292,491 | +0.02(+0.11%) |
Feb 26, 2010 | 22.32 | 22.41 | 22.18 | 22.29 | 1,529,092 | -0.01(-0.05%) |
Feb 25, 2010 | 22.13 | 22.35 | 22.03 | 22.30 | 1,562,540 | -0.09(-0.42%) |
Feb 24, 2010 | 22.40 | 22.55 | 22.29 | 22.39 | 1,603,174 | +0.00(+0.00%) |
Feb 23, 2010 | 22.44 | 22.68 | 22.38 | 22.39 | 3,519,415 | -0.03(-0.14%) |
Feb 22, 2010 | 22.45 | 22.53 | 22.33 | 22.42 | 3,874,964 | -0.02(-0.07%) |
Feb 19, 2010 | 22.35 | 22.47 | 22.30 | 22.44 | 2,861,520 | +0.05(+0.21%) |
Feb 18, 2010 | 22.39 | 22.45 | 22.24 | 22.39 | 2,546,315 | +0.02(+0.09%) |
Feb 17, 2010 | 22.25 | 22.37 | 22.18 | 22.37 | 1,221,174 | +0.13(+0.56%) |
Feb 16, 2010 | 22.06 | 22.25 | 21.95 | 22.25 | 1,028,009 | +0.22(+1.00%) |
Feb 12, 2010 | 21.80 | 22.03 | 22.03 | 22.03 | 2,064,480 | +0.12(+0.54%) |
Feb 11, 2010 | 21.46 | 21.93 | 21.43 | 21.91 | 2,016,874 | +0.34(+1.58%) |
Feb 10, 2010 | 21.18 | 21.60 | 21.18 | 21.57 | 1,588,468 | +0.04(+0.16%) |
Feb 09, 2010 | 21.34 | 21.65 | 21.05 | 21.53 | 2,624,766 | +0.41(+1.95%) |
Feb 08, 2010 | 21.30 | 21.35 | 21.06 | 21.12 | 1,679,307 | -0.08(-0.39%) |
Feb 05, 2010 | 21.13 | 21.30 | 20.90 | 21.20 | 1,750,358 | +0.11(+0.52%) |
Feb 04, 2010 | 21.57 | 21.61 | 21.09 | 21.09 | 1,558,970 | -0.57(-2.62%) |
Feb 03, 2010 | 21.76 | 21.96 | 21.60 | 21.66 | 1,395,314 | -0.24(-1.11%) |
Feb 02, 2010 | 21.49 | 21.95 | 21.41 | 21.91 | 2,141,974 | +0.39(+1.82%) |
Feb 01, 2010 | 21.32 | 21.52 | 21.02 | 21.51 | 2,368,967 | +0.32(+1.50%) |
Jan 29, 2010 | 21.08 | 21.40 | 21.08 | 21.20 | 2,423,086 | +0.28(+1.35%) |
Jan 28, 2010 | 21.14 | 21.27 | 20.78 | 20.91 | 2,090,737 | -0.23(-1.09%) |
Jan 27, 2010 | 21.31 | 21.35 | 21.04 | 21.15 | 2,613,724 | -0.24(-1.12%) |
Jan 26, 2010 | 21.45 | 21.57 | 21.32 | 21.38 | 1,070,609 | -0.15(-0.67%) |
Jan 25, 2010 | 21.42 | 21.63 | 21.25 | 21.53 | 1,191,724 | +0.13(+0.60%) |
Jan 22, 2010 | 21.85 | 21.94 | 21.39 | 21.40 | 1,876,264 | -0.40(-1.83%) |
Jan 21, 2010 | 21.82 | 22.02 | 21.52 | 21.80 | 3,079,632 | -0.05(-0.22%) |
Jan 20, 2010 | 21.91 | 22.05 | 21.60 | 21.85 | 1,493,682 | -0.16(-0.75%) |
Jan 19, 2010 | 21.87 | 22.22 | 21.75 | 22.01 | 1,444,503 | +0.21(+0.95%) |
Jan 15, 2010 | 22.09 | 21.80 | 21.80 | 21.80 | 1,467,015 | -0.21(-0.96%) |
Jan 14, 2010 | 21.99 | 22.05 | 21.57 | 22.02 | 1,001,425 | -0.11(-0.48%) |
Jan 13, 2010 | 21.58 | 22.17 | 21.58 | 22.12 | 2,184,268 | +0.57(+2.64%) |
Jan 12, 2010 | 21.82 | 21.89 | 21.47 | 21.55 | 1,901,886 | -0.31(-1.40%) |
Jan 11, 2010 | 21.12 | 21.91 | 21.09 | 21.86 | 2,591,427 | +0.70(+3.30%) |
Jan 08, 2010 | 20.98 | 21.30 | 20.97 | 21.16 | 1,841,490 | +0.13(+0.60%) |
Jan 07, 2010 | 20.96 | 21.15 | 20.86 | 21.04 | 1,089,161 | +0.07(+0.36%) |
Jan 06, 2010 | 20.84 | 21.10 | 20.84 | 20.96 | 1,685,254 | +0.07(+0.32%) |
Jan 05, 2010 | 20.96 | 21.07 | 20.87 | 20.89 | 1,299,064 | -0.06(-0.28%) |