Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.54 | 23.63 | 23.39 | 23.41 | 6,701,765 | -0.19(-0.82%) |
Mar 30, 2010 | 23.92 | 23.92 | 23.49 | 23.60 | 5,160,020 | -0.15(-0.63%) |
Mar 29, 2010 | 23.85 | 23.96 | 23.63 | 23.75 | 5,906,319 | -0.02(-0.08%) |
Mar 26, 2010 | 23.55 | 23.80 | 23.55 | 23.77 | 5,938,663 | +0.23(+0.98%) |
Mar 25, 2010 | 23.72 | 23.85 | 23.50 | 23.54 | 7,093,924 | -0.02(-0.08%) |
Mar 24, 2010 | 23.95 | 24.00 | 23.52 | 23.56 | 8,994,758 | -0.50(-2.08%) |
Mar 23, 2010 | 24.30 | 24.30 | 23.87 | 24.06 | 6,885,982 | -0.06(-0.25%) |
Mar 22, 2010 | 23.65 | 24.22 | 23.62 | 24.12 | 7,153,868 | +0.37(+1.56%) |
Mar 19, 2010 | 23.90 | 24.06 | 23.61 | 23.75 | 10,872,484 | +0.00(+0.00%) |
Mar 18, 2010 | 23.75 | 23.90 | 23.58 | 23.75 | 7,607,272 | +0.03(+0.13%) |
Mar 17, 2010 | 23.61 | 23.75 | 23.47 | 23.72 | 7,959,467 | +0.09(+0.38%) |
Mar 16, 2010 | 23.43 | 23.66 | 23.22 | 23.63 | 8,398,944 | +0.22(+0.94%) |
Mar 15, 2010 | 23.22 | 23.47 | 23.11 | 23.41 | 6,952,142 | -0.01(-0.04%) |
Mar 12, 2010 | 23.19 | 23.52 | 23.04 | 23.42 | 9,976,429 | +0.28(+1.21%) |
Mar 11, 2010 | 22.90 | 23.21 | 22.76 | 23.14 | 13,977,724 | +0.18(+0.78%) |
Mar 10, 2010 | 23.02 | 23.08 | 22.72 | 22.96 | 14,815,359 | +0.05(+0.22%) |
Mar 09, 2010 | 22.74 | 23.04 | 22.62 | 22.91 | 18,636,510 | +0.16(+0.70%) |
Mar 08, 2010 | 23.21 | 23.33 | 22.74 | 22.75 | 15,465,607 | -0.54(-2.32%) |
Mar 05, 2010 | 23.09 | 23.49 | 22.99 | 23.29 | 14,751,029 | +0.34(+1.48%) |
Mar 04, 2010 | 22.61 | 23.07 | 22.60 | 22.95 | 16,094,869 | +0.39(+1.73%) |
Mar 03, 2010 | 23.00 | 23.10 | 22.00 | 22.56 | 40,574,112 | -0.69(-2.97%) |
Mar 02, 2010 | 23.99 | 24.26 | 23.21 | 23.25 | 49,567,688 | -2.61(-10.09%) |
Mar 01, 2010 | 25.77 | 26.00 | 25.55 | 25.86 | 10,138,612 | +0.10(+0.39%) |
Feb 26, 2010 | 25.79 | 25.92 | 25.63 | 25.76 | 6,994,916 | -0.17(-0.66%) |
Feb 25, 2010 | 25.49 | 25.97 | 25.26 | 25.93 | 6,624,424 | +0.24(+0.93%) |
Feb 24, 2010 | 25.60 | 25.75 | 25.50 | 25.69 | 5,209,569 | +0.28(+1.10%) |
Feb 23, 2010 | 25.45 | 25.75 | 25.39 | 25.41 | 5,989,381 | -0.13(-0.51%) |
Feb 22, 2010 | 25.66 | 25.75 | 25.43 | 25.54 | 4,939,723 | -0.14(-0.55%) |
Feb 19, 2010 | 25.35 | 25.83 | 25.12 | 25.68 | 8,454,380 | +0.41(+1.62%) |
Feb 18, 2010 | 25.03 | 25.35 | 24.85 | 25.27 | 6,331,110 | +0.22(+0.88%) |
Feb 17, 2010 | 24.90 | 25.15 | 24.82 | 25.05 | 4,756,237 | +0.27(+1.09%) |
Feb 16, 2010 | 24.38 | 24.82 | 24.29 | 24.78 | 5,956,298 | +0.60(+2.48%) |
Feb 12, 2010 | 23.82 | 24.18 | 24.18 | 24.18 | 6,851,200 | +0.06(+0.25%) |
Feb 11, 2010 | 23.61 | 24.16 | 23.48 | 24.12 | 5,042,983 | +0.38(+1.60%) |
Feb 10, 2010 | 23.81 | 23.96 | 23.56 | 23.74 | 5,799,724 | -0.14(-0.59%) |
Feb 09, 2010 | 23.46 | 24.03 | 23.20 | 23.88 | 9,431,945 | +0.69(+2.98%) |
Feb 08, 2010 | 23.29 | 23.54 | 23.17 | 23.19 | 4,055,869 | -0.28(-1.19%) |
Feb 05, 2010 | 23.37 | 23.57 | 23.19 | 23.47 | 9,698,640 | +0.15(+0.64%) |
Feb 04, 2010 | 23.67 | 23.74 | 23.29 | 23.32 | 8,185,487 | -0.52(-2.18%) |
Feb 03, 2010 | 23.86 | 23.99 | 23.72 | 23.84 | 4,730,687 | -0.16(-0.67%) |
Feb 02, 2010 | 23.54 | 24.07 | 23.40 | 24.00 | 7,205,395 | +0.50(+2.13%) |
Feb 01, 2010 | 23.44 | 23.62 | 23.29 | 23.50 | 6,882,919 | +0.04(+0.17%) |
Jan 29, 2010 | 24.16 | 24.16 | 23.45 | 23.46 | 11,270,430 | -0.25(-1.05%) |
Jan 28, 2010 | 23.82 | 23.92 | 23.65 | 23.71 | 9,678,672 | +0.01(+0.04%) |
Jan 27, 2010 | 23.70 | 23.83 | 23.34 | 23.70 | 12,267,009 | -0.17(-0.71%) |
Jan 26, 2010 | 23.88 | 24.12 | 23.73 | 23.87 | 8,296,183 | -0.15(-0.62%) |
Jan 25, 2010 | 24.27 | 24.27 | 23.89 | 24.02 | 6,108,048 | -0.09(-0.37%) |
Jan 22, 2010 | 24.63 | 24.78 | 24.08 | 24.11 | 7,594,522 | -0.50(-2.01%) |
Jan 21, 2010 | 24.72 | 25.01 | 24.53 | 24.61 | 8,937,174 | -0.20(-0.83%) |
Jan 20, 2010 | 25.16 | 25.26 | 24.60 | 24.81 | 6,377,688 | -0.57(-2.25%) |
Jan 19, 2010 | 25.06 | 25.44 | 25.02 | 25.38 | 7,497,644 | +0.27(+1.08%) |
Jan 15, 2010 | 25.59 | 25.11 | 25.11 | 25.11 | 9,038,800 | +0.11(+0.44%) |
Jan 14, 2010 | 25.17 | 25.27 | 24.91 | 25.00 | 3,657,094 | -0.33(-1.30%) |
Jan 13, 2010 | 25.21 | 25.46 | 25.04 | 25.33 | 5,051,946 | +0.32(+1.28%) |
Jan 12, 2010 | 25.26 | 25.42 | 24.88 | 25.01 | 5,108,431 | -0.44(-1.73%) |
Jan 11, 2010 | 25.35 | 25.46 | 25.24 | 25.45 | 5,503,378 | -0.02(-0.08%) |
Jan 08, 2010 | 24.99 | 25.48 | 24.80 | 25.47 | 10,281,496 | +0.57(+2.29%) |
Jan 07, 2010 | 24.19 | 24.93 | 24.19 | 24.90 | 8,528,263 | +0.32(+1.30%) |
Jan 06, 2010 | 24.41 | 24.73 | 24.40 | 24.58 | 6,908,619 | +0.06(+0.24%) |
Jan 05, 2010 | 24.19 | 24.57 | 24.16 | 24.52 | 5,913,421 | +0.02(+0.08%) |