Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 26.63 | 26.68 | 26.32 | 26.38 | 10,812,088 | -0.34(-1.27%) |
Mar 30, 2010 | 26.75 | 26.93 | 26.62 | 26.72 | 11,295,302 | -0.03(-0.11%) |
Mar 29, 2010 | 26.56 | 26.80 | 26.35 | 26.75 | 18,267,824 | +0.20(+0.76%) |
Mar 26, 2010 | 26.33 | 26.70 | 26.33 | 26.55 | 20,756,894 | +0.27(+1.02%) |
Mar 25, 2010 | 25.77 | 26.37 | 25.75 | 26.28 | 21,049,544 | +0.66(+2.56%) |
Mar 24, 2010 | 25.91 | 26.05 | 25.56 | 25.62 | 14,321,380 | -0.30(-1.14%) |
Mar 23, 2010 | 25.55 | 25.98 | 25.42 | 25.92 | 16,068,511 | +0.53(+2.07%) |
Mar 22, 2010 | 24.88 | 25.46 | 24.77 | 25.39 | 18,172,992 | +0.46(+1.85%) |
Mar 19, 2010 | 25.37 | 25.44 | 24.70 | 24.93 | 22,779,534 | -0.39(-1.54%) |
Mar 18, 2010 | 25.48 | 25.48 | 25.21 | 25.32 | 10,055,153 | -0.09(-0.34%) |
Mar 17, 2010 | 25.24 | 25.55 | 25.13 | 25.41 | 10,605,025 | +0.20(+0.80%) |
Mar 16, 2010 | 25.06 | 25.33 | 24.97 | 25.21 | 10,893,906 | +0.14(+0.58%) |
Mar 15, 2010 | 24.95 | 25.07 | 24.84 | 25.06 | 7,829,626 | +0.07(+0.29%) |
Mar 12, 2010 | 25.07 | 25.13 | 24.85 | 24.99 | 8,772,102 | -0.02(-0.09%) |
Mar 11, 2010 | 25.13 | 25.18 | 24.84 | 25.01 | 11,957,146 | -0.14(-0.55%) |
Mar 10, 2010 | 25.00 | 25.26 | 24.92 | 25.15 | 9,132,875 | +0.12(+0.49%) |
Mar 09, 2010 | 25.09 | 25.26 | 24.94 | 25.03 | 9,225,931 | -0.11(-0.43%) |
Mar 08, 2010 | 25.32 | 25.37 | 25.09 | 25.13 | 6,527,906 | -0.14(-0.57%) |
Mar 05, 2010 | 25.20 | 25.37 | 25.06 | 25.28 | 9,525,407 | +0.12(+0.46%) |
Mar 04, 2010 | 25.07 | 25.32 | 24.97 | 25.16 | 14,953,768 | +0.09(+0.37%) |
Mar 03, 2010 | 24.92 | 25.24 | 24.87 | 25.07 | 11,660,294 | +0.07(+0.26%) |
Mar 02, 2010 | 24.87 | 25.08 | 24.79 | 25.00 | 13,689,028 | +0.17(+0.70%) |
Mar 01, 2010 | 24.44 | 24.88 | 24.38 | 24.83 | 16,579,644 | +0.48(+1.96%) |
Feb 26, 2010 | 24.56 | 24.59 | 24.28 | 24.35 | 17,620,780 | -0.18(-0.74%) |
Feb 25, 2010 | 24.54 | 24.92 | 24.44 | 24.53 | 18,322,784 | -0.37(-1.48%) |
Feb 24, 2010 | 24.69 | 24.92 | 24.64 | 24.90 | 10,515,913 | +0.26(+1.05%) |
Feb 23, 2010 | 24.61 | 24.71 | 24.27 | 24.64 | 14,110,101 | -0.05(-0.20%) |
Feb 22, 2010 | 24.83 | 24.89 | 24.62 | 24.69 | 9,671,166 | -0.06(-0.26%) |
Feb 19, 2010 | 24.59 | 24.84 | 24.39 | 24.76 | 10,997,099 | +0.14(+0.56%) |
Feb 18, 2010 | 24.53 | 24.72 | 24.43 | 24.62 | 11,717,306 | +0.09(+0.38%) |
Feb 17, 2010 | 24.34 | 24.64 | 24.26 | 24.53 | 12,636,147 | +0.34(+1.40%) |
Feb 16, 2010 | 23.91 | 24.27 | 23.84 | 24.19 | 10,590,722 | +0.38(+1.61%) |
Feb 12, 2010 | 23.92 | 23.81 | 23.81 | 23.81 | 14,928,170 | -0.16(-0.66%) |
Feb 11, 2010 | 23.61 | 24.02 | 23.56 | 23.96 | 14,367,519 | +0.35(+1.47%) |
Feb 10, 2010 | 23.64 | 23.70 | 23.33 | 23.62 | 11,183,445 | +0.01(+0.03%) |
Feb 09, 2010 | 23.96 | 23.99 | 23.37 | 23.61 | 21,545,578 | +0.00(+0.00%) |
Feb 08, 2010 | 24.48 | 24.48 | 23.35 | 23.61 | 51,170,208 | +1.19(+5.31%) |
Feb 05, 2010 | 22.46 | 22.73 | 21.91 | 22.42 | 35,161,396 | -0.06(-0.26%) |
Feb 04, 2010 | 23.39 | 23.39 | 22.46 | 22.48 | 21,947,616 | -1.19(-5.03%) |
Feb 03, 2010 | 23.60 | 23.83 | 23.34 | 23.67 | 18,516,594 | -0.42(-1.74%) |
Feb 02, 2010 | 23.81 | 24.25 | 23.54 | 24.09 | 13,055,722 | +0.57(+2.41%) |
Feb 01, 2010 | 23.50 | 23.78 | 23.40 | 23.52 | 10,098,922 | +0.16(+0.69%) |
Jan 29, 2010 | 23.42 | 23.81 | 23.33 | 23.36 | 15,937,366 | +0.03(+0.12%) |
Jan 28, 2010 | 23.51 | 24.00 | 23.30 | 23.33 | 19,339,156 | -0.10(-0.43%) |
Jan 27, 2010 | 23.58 | 23.84 | 23.26 | 23.43 | 14,726,273 | -0.25(-1.04%) |
Jan 26, 2010 | 23.77 | 23.95 | 23.64 | 23.68 | 10,310,615 | -0.17(-0.70%) |
Jan 25, 2010 | 24.14 | 24.14 | 23.81 | 23.84 | 10,260,432 | -0.14(-0.60%) |
Jan 22, 2010 | 23.86 | 24.40 | 23.60 | 23.99 | 15,204,906 | +0.00(+0.00%) |
Jan 21, 2010 | 24.39 | 24.51 | 23.90 | 23.99 | 16,737,509 | -0.44(-1.80%) |
Jan 20, 2010 | 24.41 | 24.56 | 24.19 | 24.43 | 13,222,239 | -0.01(-0.04%) |
Jan 19, 2010 | 24.35 | 24.51 | 24.25 | 24.44 | 11,938,794 | +0.03(+0.12%) |
Jan 15, 2010 | 24.44 | 24.41 | 24.41 | 24.41 | 19,896,112 | -0.03(-0.12%) |
Jan 14, 2010 | 24.32 | 24.51 | 24.21 | 24.44 | 13,428,083 | -0.01(-0.06%) |
Jan 13, 2010 | 24.02 | 24.54 | 23.91 | 24.45 | 15,849,062 | +0.30(+1.22%) |
Jan 12, 2010 | 24.37 | 24.45 | 24.06 | 24.15 | 16,318,348 | -0.27(-1.09%) |
Jan 11, 2010 | 24.60 | 24.60 | 24.28 | 24.42 | 13,656,265 | -0.05(-0.21%) |
Jan 08, 2010 | 24.23 | 24.77 | 24.12 | 24.47 | 30,367,274 | +0.17(+0.71%) |
Jan 07, 2010 | 23.46 | 24.38 | 23.43 | 24.30 | 24,925,982 | +0.86(+3.69%) |
Jan 06, 2010 | 23.36 | 23.74 | 23.29 | 23.43 | 15,727,335 | -0.21(-0.88%) |
Jan 05, 2010 | 23.70 | 23.77 | 23.51 | 23.64 | 10,437,116 | -0.09(-0.39%) |