Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.71 | 22.71 | 22.43 | 22.53 | 3,777,346 | -0.20(-0.88%) |
Mar 30, 2010 | 22.87 | 23.00 | 22.70 | 22.73 | 2,867,110 | -0.09(-0.39%) |
Mar 29, 2010 | 22.70 | 22.96 | 22.66 | 22.82 | 4,303,395 | +0.25(+1.11%) |
Mar 26, 2010 | 22.39 | 22.75 | 22.39 | 22.57 | 3,992,843 | +0.16(+0.71%) |
Mar 25, 2010 | 22.47 | 22.59 | 22.38 | 22.41 | 3,930,541 | +0.12(+0.54%) |
Mar 24, 2010 | 22.41 | 22.47 | 22.18 | 22.29 | 2,630,458 | -0.19(-0.85%) |
Mar 23, 2010 | 22.33 | 22.51 | 22.18 | 22.48 | 2,602,890 | +0.22(+0.99%) |
Mar 22, 2010 | 22.02 | 22.32 | 21.97 | 22.26 | 2,225,124 | +0.04(+0.18%) |
Mar 19, 2010 | 22.53 | 22.65 | 22.09 | 22.22 | 4,447,557 | -0.28(-1.24%) |
Mar 18, 2010 | 22.49 | 22.55 | 22.25 | 22.50 | 2,708,015 | +0.05(+0.22%) |
Mar 17, 2010 | 22.42 | 22.62 | 22.38 | 22.45 | 2,239,704 | +0.01(+0.04%) |
Mar 16, 2010 | 22.41 | 22.48 | 22.26 | 22.44 | 1,824,097 | +0.12(+0.54%) |
Mar 15, 2010 | 22.19 | 22.35 | 22.07 | 22.32 | 2,382,361 | +0.01(+0.04%) |
Mar 12, 2010 | 22.45 | 22.49 | 22.15 | 22.31 | 1,856,149 | -0.01(-0.04%) |
Mar 11, 2010 | 22.32 | 22.37 | 22.15 | 22.32 | 2,080,467 | +0.00(+0.00%) |
Mar 10, 2010 | 22.02 | 22.38 | 21.94 | 22.32 | 4,041,848 | +0.32(+1.45%) |
Mar 09, 2010 | 21.86 | 22.09 | 21.83 | 22.00 | 2,371,414 | -0.07(-0.32%) |
Mar 08, 2010 | 22.10 | 22.24 | 22.00 | 22.07 | 1,976,896 | -0.03(-0.14%) |
Mar 05, 2010 | 21.83 | 22.13 | 21.78 | 22.10 | 3,147,087 | +0.38(+1.75%) |
Mar 04, 2010 | 21.88 | 22.00 | 21.61 | 21.72 | 3,087,550 | -0.16(-0.73%) |
Mar 03, 2010 | 21.99 | 22.11 | 21.82 | 21.88 | 2,740,939 | -0.10(-0.45%) |
Mar 02, 2010 | 22.02 | 22.12 | 21.88 | 21.98 | 3,300,384 | +0.00(+0.00%) |
Mar 01, 2010 | 21.90 | 22.11 | 21.86 | 21.98 | 3,255,096 | +0.18(+0.83%) |
Feb 26, 2010 | 21.81 | 21.90 | 21.62 | 21.80 | 2,483,853 | +0.05(+0.23%) |
Feb 25, 2010 | 21.47 | 21.79 | 21.30 | 21.75 | 2,696,175 | +0.03(+0.14%) |
Feb 24, 2010 | 21.31 | 21.75 | 21.19 | 21.72 | 4,513,015 | +0.42(+1.97%) |
Feb 23, 2010 | 21.49 | 21.57 | 21.23 | 21.30 | 2,495,084 | -0.30(-1.39%) |
Feb 22, 2010 | 21.76 | 21.82 | 21.59 | 21.60 | 2,352,714 | -0.10(-0.46%) |
Feb 19, 2010 | 21.35 | 21.82 | 21.35 | 21.70 | 3,063,479 | +0.21(+0.98%) |
Feb 18, 2010 | 21.35 | 21.50 | 21.16 | 21.49 | 2,998,259 | +0.11(+0.51%) |
Feb 17, 2010 | 21.36 | 21.47 | 21.30 | 21.38 | 2,753,500 | +0.08(+0.38%) |
Feb 16, 2010 | 20.94 | 21.38 | 20.94 | 21.30 | 3,707,227 | +0.57(+2.75%) |
Feb 12, 2010 | 20.51 | 20.73 | 20.73 | 20.73 | 4,316,200 | +0.01(+0.05%) |
Feb 11, 2010 | 20.56 | 20.76 | 20.44 | 20.72 | 3,918,616 | +0.08(+0.39%) |
Feb 10, 2010 | 20.94 | 20.94 | 20.47 | 20.64 | 4,497,365 | -0.38(-1.81%) |
Feb 09, 2010 | 21.14 | 21.41 | 20.98 | 21.02 | 5,401,356 | +0.15(+0.72%) |
Feb 08, 2010 | 21.03 | 21.16 | 20.75 | 20.87 | 3,507,479 | -0.12(-0.57%) |
Feb 05, 2010 | 20.97 | 21.15 | 20.37 | 20.99 | 4,461,747 | +0.06(+0.29%) |
Feb 04, 2010 | 21.48 | 21.70 | 20.91 | 20.93 | 4,884,224 | -0.77(-3.55%) |
Feb 03, 2010 | 21.96 | 22.05 | 21.64 | 21.70 | 3,540,379 | -0.28(-1.27%) |
Feb 02, 2010 | 21.77 | 22.02 | 21.48 | 21.98 | 4,371,289 | +0.46(+2.14%) |
Feb 01, 2010 | 21.49 | 21.73 | 21.35 | 21.52 | 3,889,514 | +0.27(+1.27%) |
Jan 29, 2010 | 21.90 | 22.05 | 21.22 | 21.25 | 5,288,449 | -0.56(-2.57%) |
Jan 28, 2010 | 22.17 | 22.50 | 21.62 | 21.81 | 3,902,810 | -0.23(-1.04%) |
Jan 27, 2010 | 22.26 | 22.37 | 21.69 | 22.04 | 4,638,425 | -0.22(-0.99%) |
Jan 26, 2010 | 22.10 | 22.52 | 22.10 | 22.26 | 4,135,626 | -0.03(-0.13%) |
Jan 25, 2010 | 22.10 | 22.45 | 22.10 | 22.29 | 4,378,032 | +0.30(+1.36%) |
Jan 22, 2010 | 22.48 | 22.50 | 21.94 | 21.99 | 7,053,772 | -0.62(-2.74%) |
Jan 21, 2010 | 22.77 | 23.06 | 22.40 | 22.61 | 7,143,200 | -0.13(-0.57%) |
Jan 20, 2010 | 22.85 | 22.94 | 22.68 | 22.74 | 6,680,978 | -0.29(-1.26%) |
Jan 19, 2010 | 22.19 | 23.06 | 22.16 | 23.03 | 5,971,956 | +0.91(+4.11%) |
Jan 15, 2010 | 22.37 | 22.12 | 22.12 | 22.12 | 4,823,000 | -0.06(-0.27%) |
Jan 14, 2010 | 22.00 | 22.28 | 21.79 | 22.18 | 4,696,624 | +0.48(+2.21%) |
Jan 13, 2010 | 21.49 | 21.76 | 21.42 | 21.70 | 5,286,508 | +0.57(+2.70%) |
Jan 12, 2010 | 20.96 | 21.39 | 20.85 | 21.13 | 5,282,658 | +0.07(+0.33%) |
Jan 11, 2010 | 21.08 | 21.23 | 20.98 | 21.06 | 3,912,363 | +0.07(+0.33%) |
Jan 08, 2010 | 20.87 | 21.00 | 20.75 | 20.99 | 2,826,939 | +0.18(+0.86%) |
Jan 07, 2010 | 20.64 | 20.81 | 20.53 | 20.81 | 2,971,611 | +0.11(+0.53%) |
Jan 06, 2010 | 20.60 | 20.81 | 20.60 | 20.70 | 3,617,695 | +0.04(+0.19%) |
Jan 05, 2010 | 20.85 | 20.89 | 20.30 | 20.66 | 4,640,568 | -0.15(-0.72%) |