Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.98 | 27.98 | 27.35 | 27.41 | 1,603,894 | -0.71(-2.54%) |
Mar 30, 2010 | 28.09 | 28.33 | 27.79 | 28.12 | 960,721 | +0.04(+0.13%) |
Mar 29, 2010 | 28.33 | 28.46 | 27.72 | 28.08 | 1,602,861 | -0.14(-0.51%) |
Mar 26, 2010 | 28.24 | 28.59 | 28.12 | 28.23 | 1,457,229 | +0.11(+0.40%) |
Mar 25, 2010 | 28.14 | 28.45 | 28.09 | 28.11 | 1,134,879 | +0.09(+0.32%) |
Mar 24, 2010 | 28.43 | 28.50 | 27.92 | 28.02 | 1,237,437 | -0.50(-1.77%) |
Mar 23, 2010 | 28.43 | 28.56 | 28.08 | 28.53 | 1,503,702 | +0.20(+0.69%) |
Mar 22, 2010 | 27.25 | 28.40 | 26.95 | 28.33 | 1,830,313 | +0.71(+2.59%) |
Mar 19, 2010 | 27.82 | 27.84 | 27.25 | 27.62 | 1,372,751 | -0.20(-0.73%) |
Mar 18, 2010 | 27.84 | 27.88 | 27.58 | 27.82 | 1,192,539 | -0.10(-0.35%) |
Mar 17, 2010 | 27.58 | 28.06 | 27.24 | 27.92 | 2,089,567 | +0.42(+1.53%) |
Mar 16, 2010 | 26.95 | 27.53 | 26.95 | 27.50 | 1,909,534 | +0.41(+1.53%) |
Mar 15, 2010 | 26.85 | 27.09 | 26.83 | 27.08 | 1,319,017 | +0.09(+0.33%) |
Mar 12, 2010 | 27.01 | 27.06 | 26.71 | 26.99 | 1,062,554 | -0.01(-0.03%) |
Mar 11, 2010 | 26.91 | 27.00 | 26.41 | 27.00 | 1,764,563 | +0.00(+0.00%) |
Mar 10, 2010 | 27.02 | 27.13 | 26.86 | 27.00 | 1,668,799 | -0.07(-0.25%) |
Mar 09, 2010 | 27.00 | 27.35 | 26.85 | 27.07 | 1,831,362 | -0.01(-0.03%) |
Mar 08, 2010 | 27.05 | 27.28 | 26.96 | 27.07 | 1,821,305 | -0.08(-0.30%) |
Mar 05, 2010 | 26.89 | 27.38 | 26.71 | 27.16 | 2,487,717 | +0.32(+1.21%) |
Mar 04, 2010 | 26.01 | 26.89 | 25.90 | 26.83 | 3,221,664 | +0.82(+3.15%) |
Mar 03, 2010 | 26.33 | 26.76 | 25.87 | 26.01 | 5,900,220 | +0.48(+1.86%) |
Mar 02, 2010 | 25.92 | 26.00 | 25.37 | 25.54 | 3,587,959 | -0.23(-0.91%) |
Mar 01, 2010 | 25.60 | 25.90 | 25.40 | 25.77 | 2,262,589 | +0.56(+2.24%) |
Feb 26, 2010 | 24.82 | 25.45 | 24.76 | 25.21 | 3,358,925 | +0.45(+1.82%) |
Feb 25, 2010 | 23.79 | 24.77 | 23.63 | 24.76 | 3,377,317 | +0.89(+3.72%) |
Feb 24, 2010 | 23.67 | 23.94 | 23.55 | 23.87 | 1,393,738 | +0.29(+1.24%) |
Feb 23, 2010 | 23.49 | 23.63 | 23.24 | 23.58 | 1,925,704 | +0.02(+0.06%) |
Feb 22, 2010 | 23.67 | 23.78 | 23.39 | 23.56 | 1,136,002 | -0.04(-0.16%) |
Feb 19, 2010 | 23.46 | 23.67 | 23.40 | 23.60 | 1,028,074 | +0.06(+0.26%) |
Feb 18, 2010 | 23.40 | 23.59 | 23.25 | 23.54 | 1,021,039 | +0.15(+0.64%) |
Feb 17, 2010 | 23.37 | 23.43 | 23.22 | 23.39 | 1,394,007 | +0.06(+0.26%) |
Feb 16, 2010 | 23.15 | 23.43 | 23.07 | 23.33 | 1,046,547 | +0.29(+1.27%) |
Feb 12, 2010 | 22.57 | 23.03 | 23.03 | 23.03 | 1,281,725 | +0.25(+1.09%) |
Feb 11, 2010 | 22.35 | 22.82 | 22.12 | 22.79 | 905,980 | +0.46(+2.06%) |
Feb 10, 2010 | 22.45 | 22.54 | 22.22 | 22.33 | 1,914,625 | -0.08(-0.34%) |
Feb 09, 2010 | 22.18 | 22.50 | 22.00 | 22.40 | 991,795 | +0.43(+1.95%) |
Feb 08, 2010 | 22.22 | 22.43 | 21.97 | 21.97 | 990,612 | -0.21(-0.95%) |
Feb 05, 2010 | 22.33 | 22.39 | 21.84 | 22.18 | 1,628,266 | -0.14(-0.61%) |
Feb 04, 2010 | 21.88 | 22.61 | 21.82 | 22.32 | 2,643,309 | +0.34(+1.54%) |
Feb 03, 2010 | 21.88 | 22.12 | 21.84 | 21.98 | 997,239 | -0.06(-0.27%) |
Feb 02, 2010 | 21.79 | 22.15 | 21.72 | 22.04 | 1,351,433 | +0.44(+2.03%) |
Feb 01, 2010 | 21.59 | 21.74 | 21.45 | 21.60 | 1,046,455 | +0.22(+1.05%) |
Jan 29, 2010 | 21.92 | 21.99 | 21.36 | 21.38 | 1,716,418 | -0.49(-2.24%) |
Jan 28, 2010 | 22.03 | 22.13 | 21.66 | 21.87 | 1,057,070 | -0.12(-0.55%) |
Jan 27, 2010 | 22.45 | 22.48 | 21.67 | 21.99 | 1,830,689 | -0.45(-2.01%) |
Jan 26, 2010 | 22.25 | 22.57 | 22.09 | 22.44 | 1,538,969 | +0.18(+0.81%) |
Jan 25, 2010 | 22.52 | 22.59 | 22.22 | 22.26 | 1,414,423 | -0.01(-0.03%) |
Jan 22, 2010 | 22.57 | 22.83 | 22.20 | 22.27 | 2,443,035 | -0.38(-1.69%) |
Jan 21, 2010 | 22.75 | 22.95 | 22.51 | 22.65 | 2,468,467 | +0.00(+0.00%) |
Jan 20, 2010 | 22.36 | 22.68 | 22.20 | 22.65 | 3,409,567 | -0.67(-2.87%) |
Jan 19, 2010 | 23.33 | 23.62 | 23.17 | 23.32 | 1,805,919 | -0.02(-0.10%) |
Jan 15, 2010 | 23.28 | 23.34 | 23.34 | 23.34 | 2,386,707 | +0.22(+0.94%) |
Jan 14, 2010 | 23.42 | 23.47 | 22.95 | 23.12 | 2,049,057 | -0.33(-1.41%) |
Jan 13, 2010 | 23.21 | 23.49 | 22.85 | 23.46 | 3,009,579 | +0.72(+3.18%) |
Jan 12, 2010 | 22.46 | 23.02 | 21.96 | 22.73 | 3,560,450 | +0.39(+1.75%) |
Jan 11, 2010 | 22.48 | 22.57 | 22.23 | 22.34 | 1,523,923 | -0.12(-0.54%) |
Jan 08, 2010 | 22.23 | 22.55 | 22.19 | 22.46 | 2,027,384 | +0.14(+0.61%) |
Jan 07, 2010 | 22.30 | 22.44 | 21.97 | 22.33 | 2,790,909 | +0.25(+1.12%) |
Jan 06, 2010 | 21.63 | 22.09 | 21.55 | 22.08 | 2,227,336 | +0.29(+1.31%) |
Jan 05, 2010 | 21.78 | 21.82 | 21.55 | 21.79 | 1,836,142 | +0.00(+0.00%) |