Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 23.86 | 23.86 | 23.44 | 23.58 | 2,952,950 | -0.29(-1.23%) |
Mar 30, 2010 | 23.58 | 23.91 | 23.53 | 23.87 | 3,362,066 | +0.36(+1.53%) |
Mar 29, 2010 | 23.44 | 23.58 | 23.33 | 23.51 | 2,532,878 | +0.20(+0.87%) |
Mar 26, 2010 | 23.34 | 23.41 | 23.07 | 23.31 | 3,134,098 | -0.01(-0.03%) |
Mar 25, 2010 | 23.55 | 23.55 | 23.27 | 23.31 | 3,218,460 | -0.10(-0.42%) |
Mar 24, 2010 | 23.86 | 23.89 | 23.36 | 23.41 | 2,647,915 | -0.40(-1.68%) |
Mar 23, 2010 | 23.99 | 23.99 | 23.56 | 23.81 | 2,877,468 | -0.07(-0.27%) |
Mar 22, 2010 | 23.33 | 23.89 | 23.23 | 23.88 | 5,948,023 | +0.50(+2.13%) |
Mar 19, 2010 | 23.38 | 23.73 | 23.05 | 23.38 | 6,708,394 | +0.09(+0.38%) |
Mar 18, 2010 | 23.13 | 23.33 | 22.98 | 23.29 | 3,381,521 | +0.30(+1.31%) |
Mar 17, 2010 | 23.29 | 23.30 | 22.97 | 22.99 | 3,788,660 | -0.13(-0.56%) |
Mar 16, 2010 | 23.17 | 23.19 | 22.77 | 23.12 | 5,165,181 | +0.50(+2.20%) |
Mar 15, 2010 | 22.60 | 22.65 | 22.58 | 22.62 | 3,379,491 | -0.15(-0.64%) |
Mar 12, 2010 | 22.96 | 23.03 | 22.66 | 22.77 | 2,867,024 | -0.12(-0.53%) |
Mar 11, 2010 | 22.78 | 22.92 | 22.66 | 22.89 | 2,059,344 | +0.02(+0.11%) |
Mar 10, 2010 | 22.78 | 22.98 | 22.73 | 22.87 | 2,900,640 | +0.05(+0.21%) |
Mar 09, 2010 | 22.84 | 22.96 | 22.74 | 22.82 | 3,567,086 | -0.07(-0.28%) |
Mar 08, 2010 | 23.16 | 23.19 | 22.87 | 22.88 | 3,029,921 | -0.28(-1.20%) |
Mar 05, 2010 | 22.84 | 23.16 | 22.81 | 23.16 | 3,331,544 | +0.34(+1.50%) |
Mar 04, 2010 | 22.83 | 22.96 | 22.75 | 22.82 | 3,262,249 | -0.01(-0.04%) |
Mar 03, 2010 | 23.23 | 23.23 | 22.80 | 22.83 | 3,790,826 | -0.38(-1.62%) |
Mar 02, 2010 | 22.99 | 23.23 | 22.89 | 23.20 | 2,902,756 | +0.32(+1.39%) |
Mar 01, 2010 | 22.80 | 23.03 | 22.62 | 22.88 | 3,823,416 | +0.02(+0.11%) |
Feb 26, 2010 | 22.89 | 22.98 | 22.74 | 22.86 | 4,951,842 | -0.03(-0.14%) |
Feb 25, 2010 | 22.58 | 22.89 | 22.48 | 22.89 | 3,886,601 | +0.14(+0.61%) |
Feb 24, 2010 | 22.64 | 22.86 | 22.63 | 22.75 | 3,253,756 | +0.13(+0.58%) |
Feb 23, 2010 | 22.68 | 22.80 | 22.47 | 22.62 | 6,632,895 | -0.11(-0.50%) |
Feb 22, 2010 | 23.02 | 23.02 | 22.63 | 22.74 | 3,994,370 | -0.20(-0.89%) |
Feb 19, 2010 | 22.72 | 22.98 | 22.50 | 22.94 | 4,737,983 | +0.23(+1.00%) |
Feb 18, 2010 | 22.48 | 22.74 | 22.42 | 22.71 | 3,595,722 | +0.22(+0.98%) |
Feb 17, 2010 | 22.61 | 22.65 | 22.07 | 22.49 | 7,199,528 | +0.02(+0.07%) |
Feb 16, 2010 | 22.55 | 22.55 | 22.26 | 22.47 | 4,083,442 | +0.18(+0.80%) |
Feb 12, 2010 | 22.33 | 22.30 | 22.30 | 22.30 | 3,169,460 | -0.14(-0.62%) |
Feb 11, 2010 | 22.16 | 22.47 | 21.97 | 22.43 | 5,021,916 | +0.27(+1.21%) |
Feb 10, 2010 | 22.26 | 22.27 | 21.75 | 22.16 | 6,937,415 | +0.09(+0.41%) |
Feb 09, 2010 | 22.09 | 22.27 | 21.95 | 22.08 | 2,666,786 | +0.20(+0.93%) |
Feb 08, 2010 | 21.97 | 22.10 | 21.80 | 21.87 | 3,458,783 | -0.08(-0.37%) |
Feb 05, 2010 | 22.25 | 22.27 | 21.66 | 21.95 | 6,936,094 | -0.33(-1.50%) |
Feb 04, 2010 | 22.97 | 22.97 | 22.29 | 22.29 | 5,668,718 | -0.73(-3.18%) |
Feb 03, 2010 | 23.17 | 23.24 | 22.78 | 23.02 | 4,676,538 | -0.19(-0.81%) |
Feb 02, 2010 | 22.60 | 23.25 | 22.48 | 23.20 | 7,397,419 | +0.93(+4.16%) |
Feb 01, 2010 | 22.32 | 22.58 | 22.01 | 22.28 | 4,531,136 | +0.12(+0.55%) |
Jan 29, 2010 | 22.28 | 22.44 | 22.13 | 22.16 | 5,090,146 | -0.02(-0.07%) |
Jan 28, 2010 | 22.14 | 22.56 | 22.14 | 22.17 | 4,249,219 | +0.02(+0.07%) |
Jan 27, 2010 | 22.25 | 22.47 | 21.98 | 22.16 | 6,010,227 | -0.15(-0.66%) |
Jan 26, 2010 | 22.64 | 22.76 | 22.22 | 22.30 | 6,804,558 | +0.27(+1.22%) |
Jan 25, 2010 | 21.77 | 22.22 | 21.69 | 22.03 | 6,502,251 | +0.37(+1.69%) |
Jan 22, 2010 | 21.51 | 21.78 | 21.15 | 21.67 | 5,316,983 | +0.07(+0.30%) |
Jan 21, 2010 | 22.03 | 22.09 | 21.34 | 21.60 | 4,873,327 | -0.46(-2.06%) |
Jan 20, 2010 | 22.23 | 22.23 | 21.75 | 22.06 | 3,301,746 | -0.19(-0.84%) |
Jan 19, 2010 | 21.91 | 22.44 | 21.88 | 22.25 | 3,477,140 | +0.37(+1.67%) |
Jan 15, 2010 | 22.16 | 21.88 | 21.88 | 21.88 | 2,554,673 | -0.24(-1.07%) |
Jan 14, 2010 | 21.92 | 22.15 | 21.82 | 22.12 | 2,527,384 | +0.14(+0.63%) |
Jan 13, 2010 | 21.61 | 22.05 | 21.61 | 21.98 | 3,875,592 | +0.42(+1.96%) |
Jan 12, 2010 | 21.39 | 21.58 | 21.29 | 21.56 | 3,866,395 | +0.15(+0.68%) |
Jan 11, 2010 | 21.33 | 21.52 | 21.22 | 21.41 | 2,355,353 | +0.24(+1.11%) |
Jan 08, 2010 | 21.02 | 21.21 | 20.87 | 21.17 | 5,262,741 | +0.23(+1.09%) |
Jan 07, 2010 | 20.95 | 21.26 | 20.86 | 20.95 | 6,452,631 | -0.34(-1.60%) |
Jan 06, 2010 | 21.45 | 21.48 | 21.20 | 21.29 | 4,969,663 | -0.20(-0.95%) |
Jan 05, 2010 | 21.66 | 21.66 | 21.44 | 21.49 | 3,047,268 | -0.15(-0.71%) |