Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.22 | 23.51 | 23.16 | 23.48 | 4,915,831 | +0.18(+0.78%) |
Mar 30, 2010 | 23.42 | 23.44 | 23.21 | 23.30 | 3,307,863 | -0.15(-0.62%) |
Mar 29, 2010 | 23.53 | 23.59 | 23.37 | 23.45 | 4,704,639 | +0.04(+0.19%) |
Mar 26, 2010 | 23.02 | 23.61 | 23.01 | 23.40 | 9,134,887 | +0.47(+2.03%) |
Mar 25, 2010 | 22.91 | 23.24 | 22.76 | 22.94 | 7,724,878 | +0.17(+0.73%) |
Mar 24, 2010 | 22.74 | 22.88 | 22.60 | 22.77 | 4,441,239 | -0.08(-0.35%) |
Mar 23, 2010 | 22.58 | 22.85 | 22.50 | 22.85 | 4,024,255 | +0.30(+1.32%) |
Mar 22, 2010 | 22.55 | 22.71 | 22.47 | 22.55 | 7,211,324 | -0.17(-0.74%) |
Mar 19, 2010 | 22.84 | 22.89 | 22.58 | 22.72 | 7,388,487 | -0.09(-0.38%) |
Mar 18, 2010 | 22.74 | 22.84 | 22.52 | 22.81 | 5,718,161 | +0.08(+0.35%) |
Mar 17, 2010 | 22.66 | 22.93 | 22.54 | 22.73 | 7,937,796 | +0.18(+0.81%) |
Mar 16, 2010 | 22.50 | 22.55 | 22.31 | 22.55 | 6,593,826 | +0.07(+0.29%) |
Mar 15, 2010 | 22.38 | 22.50 | 22.38 | 22.48 | 10,054,375 | -0.39(-1.72%) |
Mar 12, 2010 | 23.23 | 23.27 | 22.79 | 22.87 | 5,676,319 | -0.23(-0.98%) |
Mar 11, 2010 | 22.90 | 23.13 | 22.79 | 23.10 | 4,153,657 | +0.13(+0.57%) |
Mar 10, 2010 | 23.00 | 23.08 | 22.78 | 22.97 | 5,909,607 | -0.05(-0.22%) |
Mar 09, 2010 | 22.98 | 23.08 | 22.92 | 23.02 | 5,606,707 | -0.09(-0.38%) |
Mar 08, 2010 | 23.19 | 23.29 | 23.08 | 23.11 | 6,180,163 | -0.11(-0.47%) |
Mar 05, 2010 | 23.21 | 23.29 | 23.00 | 23.21 | 6,877,734 | +0.14(+0.63%) |
Mar 04, 2010 | 23.11 | 23.18 | 22.98 | 23.07 | 8,254,573 | -0.04(-0.16%) |
Mar 03, 2010 | 23.16 | 23.33 | 23.06 | 23.11 | 6,120,065 | -0.02(-0.09%) |
Mar 02, 2010 | 22.87 | 23.24 | 22.84 | 23.13 | 7,576,235 | +0.32(+1.43%) |
Mar 01, 2010 | 22.57 | 22.89 | 22.56 | 22.80 | 6,278,733 | +0.23(+1.02%) |
Feb 26, 2010 | 22.54 | 22.68 | 22.35 | 22.57 | 5,515,539 | +0.42(+1.89%) |
Feb 25, 2010 | 22.27 | 22.61 | 22.14 | 22.15 | 5,884,873 | -0.44(-1.95%) |
Feb 24, 2010 | 22.52 | 22.61 | 22.39 | 22.59 | 5,850,353 | +0.07(+0.32%) |
Feb 23, 2010 | 22.60 | 22.84 | 22.43 | 22.52 | 7,619,685 | -0.17(-0.73%) |
Feb 22, 2010 | 22.55 | 22.74 | 22.40 | 22.69 | 5,112,224 | +0.14(+0.61%) |
Feb 19, 2010 | 22.44 | 22.59 | 22.30 | 22.55 | 6,756,277 | -0.02(-0.10%) |
Feb 18, 2010 | 22.07 | 22.61 | 22.07 | 22.57 | 6,647,532 | +0.40(+1.82%) |
Feb 17, 2010 | 22.17 | 22.21 | 22.01 | 22.17 | 6,570,194 | +0.12(+0.56%) |
Feb 16, 2010 | 21.33 | 22.07 | 21.56 | 22.04 | 7,784,629 | +0.72(+3.35%) |
Feb 12, 2010 | 21.12 | 21.33 | 21.33 | 21.33 | 8,147,268 | +0.09(+0.41%) |
Feb 11, 2010 | 20.63 | 21.55 | 20.40 | 21.24 | 8,262,326 | +0.59(+2.83%) |
Feb 10, 2010 | 20.75 | 20.82 | 20.45 | 20.66 | 5,497,083 | -0.09(-0.45%) |
Feb 09, 2010 | 20.69 | 20.79 | 20.39 | 20.75 | 3,895,382 | +0.27(+1.30%) |
Feb 08, 2010 | 20.83 | 20.84 | 20.45 | 20.48 | 3,938,891 | -0.40(-1.90%) |
Feb 05, 2010 | 20.72 | 20.95 | 20.32 | 20.88 | 7,720,925 | +0.16(+0.77%) |
Feb 04, 2010 | 21.40 | 21.53 | 20.72 | 20.72 | 8,899,801 | -0.82(-3.82%) |
Feb 03, 2010 | 21.93 | 21.93 | 21.39 | 21.55 | 6,054,102 | -0.50(-2.26%) |
Feb 02, 2010 | 21.56 | 22.07 | 21.56 | 22.04 | 3,952,267 | +0.35(+1.63%) |
Feb 01, 2010 | 21.75 | 21.86 | 21.47 | 21.69 | 3,185,232 | +0.07(+0.33%) |
Jan 29, 2010 | 21.76 | 21.94 | 21.57 | 21.62 | 4,006,153 | -0.01(-0.07%) |
Jan 28, 2010 | 22.04 | 22.04 | 21.44 | 21.63 | 4,041,334 | -0.24(-1.09%) |
Jan 27, 2010 | 21.83 | 22.06 | 21.49 | 21.87 | 7,202,953 | +0.00(+0.00%) |
Jan 26, 2010 | 21.87 | 22.44 | 21.74 | 21.87 | 6,129,496 | -0.05(-0.23%) |
Jan 25, 2010 | 21.91 | 22.12 | 21.62 | 21.92 | 5,727,595 | +0.27(+1.23%) |
Jan 22, 2010 | 22.27 | 22.42 | 21.61 | 21.65 | 9,773,350 | -0.61(-2.76%) |
Jan 21, 2010 | 22.51 | 22.70 | 21.98 | 22.27 | 6,785,218 | -0.28(-1.25%) |
Jan 20, 2010 | 22.56 | 22.56 | 22.17 | 22.55 | 4,952,648 | -0.12(-0.54%) |
Jan 19, 2010 | 22.25 | 22.70 | 22.10 | 22.67 | 4,165,670 | +0.35(+1.55%) |
Jan 15, 2010 | 22.79 | 22.33 | 22.33 | 22.33 | 6,502,584 | -0.53(-2.31%) |
Jan 14, 2010 | 22.64 | 22.92 | 22.43 | 22.85 | 4,664,217 | +0.13(+0.57%) |
Jan 13, 2010 | 22.53 | 22.88 | 22.53 | 22.72 | 4,869,583 | +0.20(+0.90%) |
Jan 12, 2010 | 22.71 | 22.92 | 22.46 | 22.52 | 7,413,109 | -0.02(-0.10%) |
Jan 11, 2010 | 22.64 | 22.71 | 22.42 | 22.54 | 3,001,817 | +0.00(+0.00%) |
Jan 08, 2010 | 22.31 | 22.60 | 22.24 | 22.54 | 3,886,102 | +0.09(+0.42%) |
Jan 07, 2010 | 22.28 | 22.51 | 22.11 | 22.45 | 5,115,249 | +0.12(+0.52%) |
Jan 06, 2010 | 22.32 | 22.38 | 22.17 | 22.33 | 4,706,691 | +0.01(+0.03%) |
Jan 05, 2010 | 22.01 | 22.37 | 21.77 | 22.33 | 7,396,297 | +0.36(+1.64%) |