Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.96 | 23.07 | 22.83 | 22.91 | 6,313,064 | -0.08(-0.36%) |
Mar 30, 2010 | 22.93 | 23.19 | 22.92 | 22.99 | 9,328,186 | +0.04(+0.19%) |
Mar 29, 2010 | 22.71 | 23.00 | 22.64 | 22.95 | 7,122,584 | +0.32(+1.43%) |
Mar 26, 2010 | 22.53 | 22.69 | 22.36 | 22.63 | 8,831,441 | +0.19(+0.84%) |
Mar 25, 2010 | 22.35 | 22.55 | 22.25 | 22.44 | 11,538,781 | +0.10(+0.45%) |
Mar 24, 2010 | 22.22 | 22.43 | 22.21 | 22.34 | 5,836,416 | -0.06(-0.27%) |
Mar 23, 2010 | 22.38 | 22.44 | 22.19 | 22.40 | 6,562,307 | +0.03(+0.15%) |
Mar 22, 2010 | 22.66 | 22.66 | 22.25 | 22.36 | 8,471,924 | -0.32(-1.40%) |
Mar 19, 2010 | 22.57 | 22.72 | 22.50 | 22.68 | 11,087,228 | +0.11(+0.47%) |
Mar 18, 2010 | 22.59 | 22.64 | 22.37 | 22.58 | 7,081,368 | -0.03(-0.12%) |
Mar 17, 2010 | 22.30 | 22.64 | 22.25 | 22.60 | 11,455,616 | +0.37(+1.68%) |
Mar 16, 2010 | 22.38 | 22.38 | 22.08 | 22.23 | 8,513,667 | +0.10(+0.45%) |
Mar 15, 2010 | 22.04 | 22.14 | 22.00 | 22.13 | 8,350,076 | +0.01(+0.05%) |
Mar 12, 2010 | 22.20 | 22.23 | 22.04 | 22.12 | 6,167,363 | +0.02(+0.10%) |
Mar 11, 2010 | 21.88 | 22.10 | 21.81 | 22.10 | 3,002,862 | +0.15(+0.69%) |
Mar 10, 2010 | 21.90 | 22.01 | 21.80 | 21.95 | 5,876,594 | +0.09(+0.41%) |
Mar 09, 2010 | 21.77 | 21.93 | 21.68 | 21.86 | 4,569,960 | +0.08(+0.36%) |
Mar 08, 2010 | 21.80 | 21.84 | 21.68 | 21.78 | 2,804,510 | -0.02(-0.08%) |
Mar 05, 2010 | 21.70 | 21.82 | 21.56 | 21.80 | 3,292,520 | +0.20(+0.93%) |
Mar 04, 2010 | 21.52 | 21.66 | 21.45 | 21.60 | 4,144,815 | +0.08(+0.36%) |
Mar 03, 2010 | 21.44 | 21.73 | 21.41 | 21.52 | 5,295,539 | +0.07(+0.34%) |
Mar 02, 2010 | 21.46 | 21.55 | 21.38 | 21.45 | 4,388,673 | +0.10(+0.47%) |
Mar 01, 2010 | 21.21 | 21.47 | 21.21 | 21.34 | 5,631,166 | +0.17(+0.82%) |
Feb 26, 2010 | 21.33 | 21.49 | 21.17 | 21.17 | 6,047,865 | -0.20(-0.91%) |
Feb 25, 2010 | 21.28 | 21.40 | 21.02 | 21.37 | 6,031,904 | -0.11(-0.49%) |
Feb 24, 2010 | 21.47 | 21.48 | 21.16 | 21.47 | 7,069,863 | +0.09(+0.44%) |
Feb 23, 2010 | 21.46 | 21.56 | 21.35 | 21.38 | 7,505,234 | -0.10(-0.46%) |
Feb 22, 2010 | 21.71 | 21.72 | 21.34 | 21.48 | 5,309,989 | -0.09(-0.43%) |
Feb 19, 2010 | 21.22 | 21.61 | 21.18 | 21.57 | 4,579,951 | +0.25(+1.16%) |
Feb 18, 2010 | 21.09 | 21.35 | 21.09 | 21.32 | 4,588,743 | +0.19(+0.89%) |
Feb 17, 2010 | 21.09 | 21.19 | 21.01 | 21.14 | 6,067,352 | +0.08(+0.37%) |
Feb 16, 2010 | 20.50 | 21.07 | 20.49 | 21.06 | 5,996,094 | +0.61(+2.96%) |
Feb 12, 2010 | 20.27 | 20.45 | 20.45 | 20.45 | 6,947,694 | +0.04(+0.19%) |
Feb 11, 2010 | 20.09 | 20.45 | 19.91 | 20.42 | 5,403,056 | +0.26(+1.28%) |
Feb 10, 2010 | 20.16 | 20.26 | 19.89 | 20.16 | 4,916,305 | +0.02(+0.08%) |
Feb 09, 2010 | 20.10 | 20.41 | 20.01 | 20.14 | 4,912,639 | +0.17(+0.83%) |
Feb 08, 2010 | 20.20 | 20.25 | 19.98 | 19.98 | 4,008,520 | -0.26(-1.31%) |
Feb 05, 2010 | 20.25 | 20.29 | 19.90 | 20.24 | 6,218,284 | -0.06(-0.30%) |
Feb 04, 2010 | 20.63 | 20.72 | 20.28 | 20.30 | 4,735,330 | -0.43(-2.07%) |
Feb 03, 2010 | 20.87 | 20.88 | 20.58 | 20.73 | 3,701,922 | -0.19(-0.92%) |
Feb 02, 2010 | 20.80 | 20.93 | 20.50 | 20.92 | 4,382,383 | +0.13(+0.64%) |
Feb 01, 2010 | 20.72 | 20.85 | 20.47 | 20.79 | 3,200,771 | +0.16(+0.77%) |
Jan 29, 2010 | 20.75 | 20.93 | 20.62 | 20.63 | 5,457,998 | -0.08(-0.37%) |
Jan 28, 2010 | 20.94 | 20.96 | 20.71 | 20.71 | 5,754,873 | -0.22(-1.05%) |
Jan 27, 2010 | 20.93 | 20.94 | 20.48 | 20.93 | 6,088,865 | -0.05(-0.26%) |
Jan 26, 2010 | 20.92 | 21.11 | 20.82 | 20.98 | 3,065,711 | +0.02(+0.08%) |
Jan 25, 2010 | 20.93 | 21.07 | 20.74 | 20.97 | 2,957,567 | +0.15(+0.71%) |
Jan 22, 2010 | 21.18 | 21.26 | 20.80 | 20.82 | 5,124,057 | -0.40(-1.89%) |
Jan 21, 2010 | 21.53 | 21.72 | 21.09 | 21.22 | 5,167,656 | -0.28(-1.31%) |
Jan 20, 2010 | 21.55 | 21.55 | 21.21 | 21.50 | 3,209,208 | -0.21(-0.99%) |
Jan 19, 2010 | 21.42 | 21.72 | 21.35 | 21.72 | 2,789,794 | +0.32(+1.49%) |
Jan 15, 2010 | 21.50 | 21.40 | 21.40 | 21.40 | 4,056,513 | -0.14(-0.66%) |
Jan 14, 2010 | 21.50 | 21.57 | 21.40 | 21.54 | 2,643,283 | -0.02(-0.10%) |
Jan 13, 2010 | 21.48 | 21.68 | 21.36 | 21.56 | 4,052,584 | +0.12(+0.56%) |
Jan 12, 2010 | 21.50 | 21.62 | 21.39 | 21.44 | 3,530,290 | -0.11(-0.51%) |
Jan 11, 2010 | 21.30 | 21.56 | 21.30 | 21.55 | 4,659,825 | +0.31(+1.48%) |
Jan 08, 2010 | 21.22 | 21.27 | 21.05 | 21.24 | 3,230,341 | -0.01(-0.05%) |
Jan 07, 2010 | 21.22 | 21.26 | 21.06 | 21.25 | 3,455,973 | +0.03(+0.16%) |
Jan 06, 2010 | 21.20 | 21.33 | 21.09 | 21.21 | 5,233,717 | +0.02(+0.10%) |
Jan 05, 2010 | 21.40 | 21.49 | 20.97 | 21.19 | 5,088,027 | -0.26(-1.23%) |