Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.98 | 25.00 | 24.66 | 24.72 | 4,567,790 | -0.29(-1.15%) |
Mar 30, 2010 | 24.71 | 25.07 | 24.66 | 25.00 | 3,890,078 | +0.38(+1.55%) |
Mar 29, 2010 | 24.27 | 24.69 | 24.22 | 24.62 | 2,913,349 | +0.44(+1.83%) |
Mar 26, 2010 | 24.44 | 24.58 | 24.09 | 24.18 | 3,775,364 | -0.23(-0.92%) |
Mar 25, 2010 | 24.66 | 24.74 | 24.41 | 24.41 | 4,007,691 | -0.03(-0.11%) |
Mar 24, 2010 | 24.71 | 24.81 | 24.42 | 24.43 | 4,160,645 | -0.32(-1.30%) |
Mar 23, 2010 | 24.78 | 24.80 | 24.55 | 24.75 | 3,591,132 | +0.05(+0.19%) |
Mar 22, 2010 | 24.27 | 24.82 | 24.26 | 24.71 | 3,999,540 | +0.23(+0.95%) |
Mar 19, 2010 | 24.54 | 24.58 | 24.29 | 24.47 | 7,369,168 | +0.20(+0.84%) |
Mar 18, 2010 | 24.42 | 24.58 | 24.11 | 24.27 | 6,061,203 | +0.04(+0.17%) |
Mar 17, 2010 | 24.23 | 24.31 | 24.11 | 24.23 | 3,902,678 | +0.12(+0.48%) |
Mar 16, 2010 | 24.19 | 24.27 | 24.07 | 24.11 | 4,369,758 | -0.08(-0.31%) |
Mar 15, 2010 | 24.03 | 24.21 | 24.03 | 24.19 | 4,018,879 | +0.36(+1.49%) |
Mar 12, 2010 | 23.99 | 24.08 | 23.72 | 23.83 | 3,426,638 | -0.05(-0.23%) |
Mar 11, 2010 | 23.90 | 23.97 | 23.65 | 23.89 | 6,541,882 | -0.02(-0.09%) |
Mar 10, 2010 | 24.00 | 24.07 | 23.79 | 23.91 | 5,096,002 | -0.12(-0.51%) |
Mar 09, 2010 | 24.17 | 24.17 | 23.94 | 24.03 | 3,150,381 | -0.07(-0.28%) |
Mar 08, 2010 | 24.26 | 24.31 | 24.06 | 24.10 | 3,129,688 | -0.14(-0.56%) |
Mar 05, 2010 | 24.16 | 24.33 | 24.10 | 24.23 | 4,929,054 | +0.18(+0.74%) |
Mar 04, 2010 | 24.00 | 24.20 | 23.92 | 24.06 | 4,227,527 | +0.05(+0.23%) |
Mar 03, 2010 | 24.29 | 24.36 | 23.89 | 24.00 | 6,742,013 | -0.27(-1.10%) |
Mar 02, 2010 | 24.00 | 24.38 | 24.00 | 24.27 | 7,616,507 | +0.33(+1.37%) |
Mar 01, 2010 | 23.24 | 23.94 | 23.19 | 23.94 | 8,186,895 | +0.75(+3.24%) |
Feb 26, 2010 | 23.00 | 23.35 | 22.97 | 23.19 | 6,935,132 | +0.25(+1.07%) |
Feb 25, 2010 | 22.55 | 22.99 | 22.37 | 22.94 | 7,218,789 | +0.24(+1.05%) |
Feb 24, 2010 | 22.67 | 22.82 | 22.53 | 22.71 | 5,344,090 | +0.18(+0.82%) |
Feb 23, 2010 | 22.89 | 22.95 | 22.47 | 22.52 | 4,501,269 | -0.46(-2.02%) |
Feb 22, 2010 | 23.18 | 23.18 | 22.81 | 22.99 | 3,823,351 | -0.11(-0.47%) |
Feb 19, 2010 | 22.97 | 23.12 | 22.80 | 23.09 | 4,570,335 | +0.04(+0.18%) |
Feb 18, 2010 | 23.03 | 23.19 | 22.97 | 23.05 | 3,800,873 | +0.01(+0.06%) |
Feb 17, 2010 | 23.00 | 23.07 | 22.67 | 23.04 | 4,611,718 | +0.14(+0.63%) |
Feb 16, 2010 | 22.94 | 22.99 | 22.66 | 22.90 | 5,605,441 | +0.11(+0.48%) |
Feb 12, 2010 | 22.57 | 22.79 | 22.79 | 22.79 | 5,389,590 | +0.09(+0.39%) |
Feb 11, 2010 | 22.58 | 22.77 | 22.22 | 22.70 | 6,685,545 | +0.74(+3.39%) |
Feb 10, 2010 | 22.21 | 22.25 | 21.86 | 21.95 | 4,081,655 | -0.33(-1.47%) |
Feb 09, 2010 | 22.18 | 22.48 | 22.09 | 22.28 | 3,495,767 | +0.19(+0.85%) |
Feb 08, 2010 | 22.10 | 22.28 | 21.99 | 22.09 | 4,112,326 | -0.07(-0.32%) |
Feb 05, 2010 | 22.04 | 22.18 | 21.77 | 22.17 | 6,168,916 | -0.09(-0.40%) |
Feb 04, 2010 | 23.00 | 23.00 | 22.22 | 22.25 | 7,827,508 | -0.76(-3.29%) |
Feb 03, 2010 | 23.33 | 23.34 | 22.87 | 23.01 | 4,444,862 | -0.37(-1.58%) |
Feb 02, 2010 | 23.05 | 23.50 | 22.99 | 23.38 | 7,550,847 | +0.59(+2.61%) |
Feb 01, 2010 | 22.65 | 22.98 | 22.38 | 22.79 | 6,408,457 | +0.21(+0.94%) |
Jan 29, 2010 | 23.01 | 23.07 | 22.55 | 22.58 | 8,416,241 | +0.11(+0.49%) |
Jan 28, 2010 | 22.53 | 22.88 | 22.19 | 22.47 | 15,119,770 | +1.09(+5.11%) |
Jan 27, 2010 | 22.13 | 22.13 | 21.37 | 21.37 | 10,722,370 | -0.74(-3.33%) |
Jan 26, 2010 | 21.98 | 22.25 | 21.79 | 22.11 | 5,145,572 | +0.12(+0.56%) |
Jan 25, 2010 | 22.04 | 22.24 | 21.93 | 21.99 | 6,425,745 | +0.16(+0.75%) |
Jan 22, 2010 | 21.65 | 22.06 | 21.65 | 21.82 | 9,627,672 | -0.04(-0.19%) |
Jan 21, 2010 | 22.35 | 22.39 | 21.58 | 21.87 | 7,001,649 | -0.54(-2.41%) |
Jan 20, 2010 | 22.53 | 22.72 | 22.20 | 22.41 | 4,950,969 | -0.18(-0.79%) |
Jan 19, 2010 | 22.15 | 22.64 | 22.15 | 22.58 | 3,426,866 | +0.51(+2.29%) |
Jan 15, 2010 | 22.27 | 22.08 | 22.08 | 22.08 | 3,893,840 | -0.19(-0.86%) |
Jan 14, 2010 | 21.92 | 22.30 | 21.77 | 22.27 | 7,758,232 | +0.42(+1.91%) |
Jan 13, 2010 | 21.81 | 21.94 | 21.78 | 21.85 | 7,041,582 | +0.12(+0.57%) |
Jan 12, 2010 | 21.89 | 21.89 | 21.62 | 21.73 | 5,513,471 | -0.13(-0.59%) |
Jan 11, 2010 | 21.57 | 22.06 | 21.57 | 21.86 | 11,086,250 | +0.29(+1.33%) |
Jan 08, 2010 | 21.65 | 21.75 | 21.49 | 21.57 | 5,632,632 | -0.07(-0.32%) |
Jan 07, 2010 | 21.64 | 21.88 | 21.45 | 21.64 | 6,940,223 | -0.01(-0.03%) |
Jan 06, 2010 | 22.10 | 22.10 | 21.56 | 21.65 | 5,649,395 | -0.36(-1.64%) |
Jan 05, 2010 | 22.13 | 22.25 | 21.95 | 22.01 | 4,429,202 | -0.20(-0.89%) |