Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.78 | 27.84 | 27.40 | 27.58 | 2,893,107 | -0.27(-0.96%) |
Mar 30, 2010 | 27.73 | 27.95 | 27.56 | 27.85 | 3,390,825 | +0.18(+0.65%) |
Mar 29, 2010 | 27.27 | 27.71 | 27.24 | 27.67 | 2,936,022 | +0.49(+1.81%) |
Mar 26, 2010 | 26.98 | 27.23 | 26.86 | 27.17 | 3,976,115 | +0.23(+0.84%) |
Mar 25, 2010 | 27.19 | 27.46 | 26.94 | 26.95 | 2,921,752 | -0.13(-0.47%) |
Mar 24, 2010 | 27.69 | 27.74 | 27.07 | 27.08 | 3,852,658 | -0.68(-2.47%) |
Mar 23, 2010 | 27.55 | 27.80 | 27.41 | 27.76 | 2,196,972 | +0.15(+0.54%) |
Mar 22, 2010 | 26.72 | 27.66 | 26.35 | 27.61 | 3,474,445 | +0.77(+2.88%) |
Mar 19, 2010 | 27.16 | 27.63 | 26.67 | 26.84 | 3,203,802 | -0.28(-1.05%) |
Mar 18, 2010 | 27.21 | 27.33 | 26.95 | 27.12 | 2,033,145 | -0.06(-0.20%) |
Mar 17, 2010 | 26.98 | 27.29 | 26.95 | 27.18 | 2,177,115 | +0.21(+0.77%) |
Mar 16, 2010 | 26.82 | 27.00 | 26.73 | 26.97 | 2,415,690 | +0.14(+0.52%) |
Mar 15, 2010 | 26.75 | 26.83 | 26.72 | 26.83 | 3,925,608 | -0.17(-0.63%) |
Mar 12, 2010 | 26.94 | 27.03 | 26.76 | 27.00 | 2,423,702 | +0.14(+0.51%) |
Mar 11, 2010 | 26.25 | 26.90 | 26.23 | 26.86 | 3,758,184 | +0.57(+2.15%) |
Mar 10, 2010 | 26.14 | 26.38 | 26.07 | 26.30 | 2,624,997 | +0.09(+0.34%) |
Mar 09, 2010 | 26.36 | 26.43 | 26.12 | 26.21 | 3,011,925 | -0.29(-1.11%) |
Mar 08, 2010 | 26.36 | 26.51 | 26.06 | 26.50 | 3,230,815 | +0.29(+1.10%) |
Mar 05, 2010 | 26.12 | 26.34 | 25.67 | 26.21 | 3,020,727 | +0.25(+0.95%) |
Mar 04, 2010 | 26.01 | 26.19 | 25.93 | 25.97 | 3,776,567 | -0.04(-0.16%) |
Mar 03, 2010 | 26.20 | 26.31 | 25.96 | 26.01 | 3,479,286 | -0.17(-0.67%) |
Mar 02, 2010 | 26.41 | 26.44 | 26.12 | 26.18 | 6,710,706 | -0.24(-0.92%) |
Mar 01, 2010 | 25.70 | 26.46 | 25.63 | 26.43 | 7,144,966 | +0.86(+3.38%) |
Feb 26, 2010 | 25.82 | 25.82 | 25.51 | 25.56 | 2,949,289 | -0.19(-0.73%) |
Feb 25, 2010 | 25.35 | 25.80 | 25.08 | 25.75 | 5,029,692 | +0.24(+0.93%) |
Feb 24, 2010 | 25.04 | 25.54 | 25.04 | 25.51 | 5,621,914 | +0.57(+2.30%) |
Feb 23, 2010 | 25.07 | 25.29 | 24.91 | 24.94 | 2,923,568 | -0.18(-0.73%) |
Feb 22, 2010 | 25.02 | 25.21 | 25.01 | 25.12 | 2,656,086 | +0.11(+0.44%) |
Feb 19, 2010 | 25.25 | 25.25 | 24.95 | 25.01 | 3,484,773 | -0.29(-1.14%) |
Feb 18, 2010 | 24.98 | 25.36 | 24.93 | 25.30 | 3,607,753 | +0.28(+1.10%) |
Feb 17, 2010 | 24.87 | 25.09 | 24.78 | 25.02 | 3,112,662 | +0.21(+0.86%) |
Feb 16, 2010 | 24.21 | 24.85 | 24.21 | 24.81 | 3,629,569 | +0.72(+3.00%) |
Feb 12, 2010 | 23.89 | 24.09 | 24.09 | 24.09 | 9,043,687 | -0.09(-0.37%) |
Feb 11, 2010 | 23.84 | 24.21 | 23.65 | 24.18 | 3,848,734 | +0.34(+1.45%) |
Feb 10, 2010 | 23.77 | 24.04 | 23.60 | 23.83 | 4,523,353 | -0.08(-0.34%) |
Feb 09, 2010 | 23.86 | 24.07 | 23.62 | 23.91 | 6,049,983 | +0.26(+1.10%) |
Feb 08, 2010 | 23.56 | 24.22 | 23.54 | 23.65 | 5,598,747 | +0.10(+0.43%) |
Feb 05, 2010 | 23.65 | 23.68 | 23.05 | 23.55 | 5,322,981 | -0.19(-0.79%) |
Feb 04, 2010 | 23.84 | 23.97 | 23.56 | 23.74 | 6,160,148 | -0.31(-1.29%) |
Feb 03, 2010 | 23.63 | 24.20 | 23.51 | 24.05 | 6,369,815 | +0.24(+1.02%) |
Feb 02, 2010 | 22.76 | 23.93 | 22.75 | 23.81 | 8,632,089 | +1.16(+5.12%) |
Feb 01, 2010 | 22.46 | 22.93 | 22.30 | 22.65 | 6,912,763 | +0.32(+1.43%) |
Jan 29, 2010 | 22.65 | 22.66 | 22.15 | 22.33 | 6,321,061 | -0.22(-0.98%) |
Jan 28, 2010 | 22.60 | 22.85 | 22.44 | 22.55 | 6,236,721 | -0.26(-1.12%) |
Jan 27, 2010 | 22.72 | 22.85 | 22.43 | 22.80 | 4,472,271 | +0.04(+0.17%) |
Jan 26, 2010 | 22.59 | 22.94 | 22.47 | 22.77 | 5,430,937 | +0.16(+0.71%) |
Jan 25, 2010 | 22.79 | 22.89 | 22.51 | 22.60 | 5,059,927 | +0.00(+0.00%) |
Jan 22, 2010 | 22.74 | 22.95 | 22.48 | 22.60 | 6,702,725 | -0.15(-0.67%) |
Jan 21, 2010 | 22.34 | 22.86 | 22.23 | 22.76 | 20,335,328 | +1.91(+9.16%) |
Jan 20, 2010 | 21.06 | 21.15 | 20.75 | 20.85 | 3,696,797 | -0.40(-1.90%) |
Jan 19, 2010 | 21.17 | 21.46 | 21.01 | 21.25 | 3,758,547 | +0.10(+0.46%) |
Jan 15, 2010 | 21.28 | 21.15 | 21.15 | 21.15 | 10,715,621 | -0.06(-0.28%) |
Jan 14, 2010 | 21.24 | 21.33 | 21.01 | 21.21 | 3,532,904 | -0.03(-0.14%) |
Jan 13, 2010 | 21.12 | 21.30 | 20.99 | 21.24 | 3,770,204 | +0.17(+0.83%) |
Jan 12, 2010 | 21.08 | 21.44 | 20.98 | 21.07 | 4,423,131 | -0.09(-0.44%) |
Jan 11, 2010 | 21.04 | 21.18 | 20.64 | 21.16 | 3,847,560 | +0.20(+0.95%) |
Jan 08, 2010 | 20.78 | 20.99 | 20.64 | 20.96 | 2,612,724 | +0.09(+0.41%) |
Jan 07, 2010 | 20.59 | 20.92 | 20.36 | 20.88 | 4,545,189 | +0.26(+1.26%) |
Jan 06, 2010 | 20.67 | 20.78 | 20.47 | 20.62 | 5,230,223 | +0.06(+0.31%) |
Jan 05, 2010 | 20.57 | 20.61 | 20.26 | 20.56 | 3,817,391 | -0.08(-0.39%) |