Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.30 | 22.39 | 22.02 | 22.12 | 11,711,046 | -0.31(-1.40%) |
Mar 30, 2010 | 22.64 | 22.70 | 22.37 | 22.43 | 7,715,421 | -0.24(-1.04%) |
Mar 29, 2010 | 22.79 | 23.08 | 22.57 | 22.67 | 6,209,152 | +0.05(+0.24%) |
Mar 26, 2010 | 22.62 | 23.01 | 22.49 | 22.62 | 6,924,456 | +0.05(+0.22%) |
Mar 25, 2010 | 22.38 | 23.23 | 22.33 | 22.57 | 11,249,922 | +0.34(+1.52%) |
Mar 24, 2010 | 22.47 | 22.64 | 22.23 | 22.23 | 8,113,570 | -0.39(-1.71%) |
Mar 23, 2010 | 22.41 | 22.63 | 22.32 | 22.62 | 7,481,259 | +0.23(+1.03%) |
Mar 22, 2010 | 22.43 | 22.51 | 22.22 | 22.39 | 8,628,580 | -0.13(-0.57%) |
Mar 19, 2010 | 22.80 | 22.83 | 22.43 | 22.51 | 9,880,268 | -0.14(-0.63%) |
Mar 18, 2010 | 22.73 | 22.74 | 22.43 | 22.66 | 7,627,473 | -0.01(-0.06%) |
Mar 17, 2010 | 22.41 | 22.89 | 22.16 | 22.67 | 11,686,636 | +0.58(+2.62%) |
Mar 16, 2010 | 21.88 | 22.16 | 21.66 | 22.09 | 11,201,372 | +0.27(+1.26%) |
Mar 15, 2010 | 21.64 | 21.88 | 21.52 | 21.82 | 6,013,938 | -0.06(-0.27%) |
Mar 12, 2010 | 22.17 | 22.24 | 21.80 | 21.88 | 8,137,127 | -0.19(-0.84%) |
Mar 11, 2010 | 22.19 | 22.21 | 21.83 | 22.06 | 7,911,626 | -0.14(-0.62%) |
Mar 10, 2010 | 22.54 | 22.54 | 22.09 | 22.20 | 10,640,640 | -0.23(-1.03%) |
Mar 09, 2010 | 22.25 | 22.66 | 22.18 | 22.43 | 7,931,467 | +0.14(+0.64%) |
Mar 08, 2010 | 22.43 | 22.59 | 22.17 | 22.29 | 8,617,807 | -0.07(-0.33%) |
Mar 05, 2010 | 22.28 | 22.50 | 22.08 | 22.36 | 8,016,630 | +0.26(+1.20%) |
Mar 04, 2010 | 22.01 | 22.18 | 21.92 | 22.10 | 7,828,696 | +0.09(+0.40%) |
Mar 03, 2010 | 22.08 | 22.34 | 21.97 | 22.01 | 5,615,049 | -0.05(-0.24%) |
Mar 02, 2010 | 22.11 | 22.31 | 22.03 | 22.06 | 6,994,463 | +0.03(+0.13%) |
Mar 01, 2010 | 22.07 | 22.16 | 21.91 | 22.03 | 6,801,606 | +0.03(+0.13%) |
Feb 26, 2010 | 21.99 | 22.13 | 21.77 | 22.00 | 10,025,431 | -0.04(-0.18%) |
Feb 25, 2010 | 21.76 | 22.07 | 21.62 | 22.04 | 14,769,630 | -0.19(-0.86%) |
Feb 24, 2010 | 21.85 | 22.44 | 21.78 | 22.23 | 17,153,518 | -0.24(-1.05%) |
Feb 23, 2010 | 22.84 | 23.01 | 22.36 | 22.47 | 10,546,194 | -0.45(-1.97%) |
Feb 22, 2010 | 22.90 | 23.10 | 22.73 | 22.92 | 12,018,626 | +0.07(+0.30%) |
Feb 19, 2010 | 22.19 | 23.30 | 22.15 | 22.85 | 19,829,508 | +0.69(+3.12%) |
Feb 18, 2010 | 21.82 | 22.20 | 21.79 | 22.16 | 10,928,593 | +0.19(+0.87%) |
Feb 17, 2010 | 22.23 | 22.27 | 21.81 | 21.97 | 9,096,323 | -0.31(-1.39%) |
Feb 16, 2010 | 21.86 | 22.33 | 21.78 | 22.28 | 10,280,747 | +0.42(+1.91%) |
Feb 12, 2010 | 21.84 | 21.86 | 21.86 | 21.86 | 11,931,120 | -0.21(-0.95%) |
Feb 11, 2010 | 21.88 | 22.19 | 21.62 | 22.07 | 9,959,153 | +0.20(+0.92%) |
Feb 10, 2010 | 21.67 | 22.21 | 21.55 | 21.87 | 11,572,974 | +0.21(+0.95%) |
Feb 09, 2010 | 21.31 | 21.73 | 21.22 | 21.67 | 17,289,394 | +0.32(+1.49%) |
Feb 08, 2010 | 21.22 | 21.71 | 21.02 | 21.35 | 12,213,847 | +0.11(+0.51%) |
Feb 05, 2010 | 21.21 | 21.38 | 20.59 | 21.24 | 17,070,892 | +0.14(+0.65%) |
Feb 04, 2010 | 21.57 | 21.73 | 21.07 | 21.10 | 14,508,199 | -0.65(-3.00%) |
Feb 03, 2010 | 21.75 | 21.86 | 21.61 | 21.75 | 9,719,925 | -0.08(-0.38%) |
Feb 02, 2010 | 21.64 | 21.93 | 21.48 | 21.84 | 12,011,724 | +0.52(+2.45%) |
Feb 01, 2010 | 21.20 | 21.67 | 21.11 | 21.32 | 9,833,317 | +0.31(+1.46%) |
Jan 29, 2010 | 21.63 | 21.81 | 20.88 | 21.01 | 10,787,990 | -0.47(-2.17%) |
Jan 28, 2010 | 21.93 | 21.93 | 21.14 | 21.47 | 8,428,099 | -0.33(-1.53%) |
Jan 27, 2010 | 21.01 | 21.86 | 20.92 | 21.81 | 10,268,266 | +0.70(+3.32%) |
Jan 26, 2010 | 21.50 | 21.72 | 20.81 | 21.11 | 10,847,171 | -0.42(-1.96%) |
Jan 25, 2010 | 21.48 | 21.77 | 21.15 | 21.53 | 7,264,157 | +0.28(+1.34%) |
Jan 22, 2010 | 22.24 | 22.46 | 21.09 | 21.24 | 13,002,306 | -1.03(-4.64%) |
Jan 21, 2010 | 22.64 | 22.98 | 22.22 | 22.28 | 16,450,767 | -0.40(-1.75%) |
Jan 20, 2010 | 21.50 | 22.94 | 21.50 | 22.68 | 25,545,746 | +1.51(+7.13%) |
Jan 19, 2010 | 20.83 | 21.23 | 20.80 | 21.17 | 14,277,098 | +0.26(+1.24%) |
Jan 15, 2010 | 21.32 | 20.91 | 20.91 | 20.91 | 14,056,626 | -0.55(-2.56%) |
Jan 14, 2010 | 21.72 | 21.76 | 21.16 | 21.46 | 8,711,993 | -0.40(-1.84%) |
Jan 13, 2010 | 21.80 | 21.94 | 21.39 | 21.86 | 5,606,920 | +0.20(+0.93%) |
Jan 12, 2010 | 21.51 | 21.97 | 21.51 | 21.66 | 7,005,896 | -0.08(-0.36%) |
Jan 11, 2010 | 22.48 | 22.59 | 21.66 | 21.73 | 8,694,692 | -0.56(-2.53%) |
Jan 08, 2010 | 21.93 | 22.48 | 21.75 | 22.30 | 12,324,935 | +0.45(+2.04%) |
Jan 07, 2010 | 21.73 | 21.98 | 21.55 | 21.85 | 10,762,319 | +0.39(+1.80%) |
Jan 06, 2010 | 21.75 | 21.89 | 21.39 | 21.46 | 8,290,756 | -0.36(-1.66%) |
Jan 05, 2010 | 21.81 | 22.05 | 21.57 | 21.83 | 8,148,618 | +0.04(+0.20%) |