Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.06 | 27.06 | 26.78 | 26.89 | 12,582,414 | -0.17(-0.63%) |
Mar 30, 2010 | 27.12 | 27.28 | 26.89 | 27.06 | 9,351,538 | -0.02(-0.08%) |
Mar 29, 2010 | 26.94 | 27.19 | 26.93 | 27.08 | 14,106,128 | +0.21(+0.79%) |
Mar 26, 2010 | 26.69 | 27.04 | 26.64 | 26.87 | 9,917,506 | +0.21(+0.77%) |
Mar 25, 2010 | 26.87 | 27.08 | 26.63 | 26.66 | 11,787,181 | -0.09(-0.33%) |
Mar 24, 2010 | 27.03 | 27.17 | 26.72 | 26.75 | 15,585,288 | -0.28(-1.05%) |
Mar 23, 2010 | 26.91 | 27.03 | 26.65 | 27.03 | 13,680,660 | +0.39(+1.47%) |
Mar 22, 2010 | 26.71 | 27.05 | 26.63 | 26.64 | 13,720,784 | -0.21(-0.80%) |
Mar 19, 2010 | 26.47 | 26.94 | 26.42 | 26.85 | 29,903,354 | +0.44(+1.66%) |
Mar 18, 2010 | 26.48 | 26.50 | 26.33 | 26.42 | 11,951,443 | -0.01(-0.02%) |
Mar 17, 2010 | 26.23 | 26.47 | 26.14 | 26.42 | 13,308,577 | +0.30(+1.15%) |
Mar 16, 2010 | 25.99 | 26.22 | 25.91 | 26.12 | 11,711,523 | +0.16(+0.63%) |
Mar 15, 2010 | 25.96 | 26.06 | 25.94 | 25.96 | 17,912,068 | +0.40(+1.56%) |
Mar 12, 2010 | 25.62 | 25.74 | 25.46 | 25.56 | 12,001,841 | -0.05(-0.20%) |
Mar 11, 2010 | 25.64 | 25.75 | 25.33 | 25.61 | 15,824,492 | -0.03(-0.12%) |
Mar 10, 2010 | 25.62 | 25.70 | 25.41 | 25.64 | 11,705,874 | -0.04(-0.16%) |
Mar 09, 2010 | 25.80 | 25.89 | 25.59 | 25.68 | 12,169,722 | -0.21(-0.81%) |
Mar 08, 2010 | 26.06 | 26.14 | 25.84 | 25.89 | 13,674,245 | -0.23(-0.90%) |
Mar 05, 2010 | 25.87 | 26.19 | 25.75 | 26.13 | 14,007,221 | +0.30(+1.16%) |
Mar 04, 2010 | 25.48 | 25.90 | 25.52 | 25.82 | 14,418,669 | +0.35(+1.36%) |
Mar 03, 2010 | 25.40 | 25.57 | 25.35 | 25.48 | 14,058,841 | +0.09(+0.34%) |
Mar 02, 2010 | 25.18 | 25.53 | 25.03 | 25.39 | 13,980,303 | +0.45(+1.80%) |
Mar 01, 2010 | 25.00 | 25.11 | 24.87 | 24.94 | 16,082,375 | -0.03(-0.10%) |
Feb 26, 2010 | 25.29 | 25.30 | 24.95 | 24.97 | 16,679,691 | -0.32(-1.27%) |
Feb 25, 2010 | 25.20 | 25.43 | 24.98 | 25.29 | 18,824,278 | -0.11(-0.44%) |
Feb 24, 2010 | 25.14 | 25.47 | 24.96 | 25.40 | 16,293,478 | +0.27(+1.08%) |
Feb 23, 2010 | 25.36 | 25.49 | 25.07 | 25.13 | 20,626,352 | -0.23(-0.90%) |
Feb 22, 2010 | 25.49 | 25.52 | 25.33 | 25.36 | 16,151,477 | -0.12(-0.46%) |
Feb 19, 2010 | 25.59 | 25.70 | 25.39 | 25.48 | 17,521,414 | -0.15(-0.60%) |
Feb 18, 2010 | 25.28 | 25.67 | 25.28 | 25.63 | 14,778,042 | +0.23(+0.90%) |
Feb 17, 2010 | 25.24 | 25.43 | 25.16 | 25.40 | 14,521,171 | +0.21(+0.83%) |
Feb 16, 2010 | 25.28 | 25.45 | 25.01 | 25.19 | 22,174,932 | +0.07(+0.26%) |
Feb 12, 2010 | 24.65 | 25.13 | 25.13 | 25.13 | 25,581,756 | +0.32(+1.27%) |
Feb 11, 2010 | 23.78 | 24.94 | 23.47 | 24.81 | 32,716,580 | +0.95(+3.97%) |
Feb 10, 2010 | 23.86 | 24.00 | 23.65 | 23.86 | 12,711,677 | -0.02(-0.09%) |
Feb 09, 2010 | 23.41 | 23.96 | 23.30 | 23.88 | 17,149,722 | +0.68(+2.94%) |
Feb 08, 2010 | 23.10 | 23.59 | 23.10 | 23.20 | 10,283,981 | -0.08(-0.33%) |
Feb 05, 2010 | 23.56 | 23.56 | 22.94 | 23.28 | 16,578,448 | -0.14(-0.61%) |
Feb 04, 2010 | 23.76 | 23.86 | 23.40 | 23.42 | 13,198,926 | -0.60(-2.50%) |
Feb 03, 2010 | 24.13 | 24.18 | 23.86 | 24.02 | 9,811,868 | -0.24(-1.01%) |
Feb 02, 2010 | 23.56 | 24.33 | 23.48 | 24.26 | 17,097,260 | +0.85(+3.64%) |
Feb 01, 2010 | 23.32 | 23.57 | 23.26 | 23.41 | 15,793,085 | +0.21(+0.92%) |
Jan 29, 2010 | 23.72 | 24.00 | 23.16 | 23.20 | 13,857,739 | -0.36(-1.52%) |
Jan 28, 2010 | 23.79 | 24.01 | 23.46 | 23.56 | 10,974,033 | -0.22(-0.92%) |
Jan 27, 2010 | 23.88 | 24.01 | 23.56 | 23.78 | 10,156,962 | -0.18(-0.77%) |
Jan 26, 2010 | 23.80 | 24.16 | 23.80 | 23.96 | 11,491,924 | -0.03(-0.11%) |
Jan 25, 2010 | 24.00 | 24.28 | 23.97 | 23.98 | 11,536,447 | +0.12(+0.51%) |
Jan 22, 2010 | 24.26 | 24.35 | 23.81 | 23.86 | 17,102,234 | -0.47(-1.93%) |
Jan 21, 2010 | 25.09 | 25.14 | 24.26 | 24.33 | 20,158,170 | -0.77(-3.07%) |
Jan 20, 2010 | 25.44 | 25.44 | 24.83 | 25.10 | 12,675,186 | -0.43(-1.70%) |
Jan 19, 2010 | 25.28 | 25.59 | 25.24 | 25.53 | 17,270,710 | +0.24(+0.95%) |
Jan 15, 2010 | 25.32 | 25.29 | 25.29 | 25.29 | 16,221,572 | +0.01(+0.04%) |
Jan 14, 2010 | 25.22 | 25.48 | 25.22 | 25.28 | 9,028,033 | -0.04(-0.14%) |
Jan 13, 2010 | 25.07 | 25.43 | 25.07 | 25.32 | 11,625,617 | +0.25(+1.02%) |
Jan 12, 2010 | 25.17 | 25.17 | 24.90 | 25.07 | 13,246,905 | -0.14(-0.55%) |
Jan 11, 2010 | 25.38 | 25.39 | 25.11 | 25.20 | 11,948,330 | +0.09(+0.37%) |
Jan 08, 2010 | 25.14 | 25.24 | 24.87 | 25.11 | 12,913,291 | -0.14(-0.54%) |
Jan 07, 2010 | 24.86 | 25.28 | 24.75 | 25.25 | 17,469,452 | +0.31(+1.25%) |
Jan 06, 2010 | 24.81 | 24.98 | 24.62 | 24.94 | 23,103,142 | +0.00(+0.00%) |
Jan 05, 2010 | 25.17 | 25.27 | 24.86 | 24.94 | 14,062,514 | -0.22(-0.87%) |