Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 29.20 | 29.60 | 29.13 | 29.38 | 1,887,062 | -0.02(-0.07%) |
Mar 30, 2010 | 29.53 | 29.58 | 29.08 | 29.40 | 2,309,185 | -0.16(-0.54%) |
Mar 29, 2010 | 29.55 | 29.75 | 29.44 | 29.56 | 1,995,304 | +0.06(+0.20%) |
Mar 26, 2010 | 29.37 | 29.76 | 29.23 | 29.50 | 2,764,496 | +0.01(+0.03%) |
Mar 25, 2010 | 29.79 | 29.96 | 29.48 | 29.49 | 2,624,931 | +0.06(+0.20%) |
Mar 24, 2010 | 29.72 | 29.79 | 29.39 | 29.43 | 2,421,199 | -0.28(-0.94%) |
Mar 23, 2010 | 29.58 | 29.82 | 29.50 | 29.71 | 2,278,258 | +0.21(+0.71%) |
Mar 22, 2010 | 29.03 | 29.70 | 28.95 | 29.50 | 1,859,141 | +0.39(+1.34%) |
Mar 19, 2010 | 29.64 | 29.64 | 28.93 | 29.11 | 3,888,426 | -0.31(-1.05%) |
Mar 18, 2010 | 29.69 | 29.73 | 29.35 | 29.42 | 2,597,494 | -0.10(-0.34%) |
Mar 17, 2010 | 29.91 | 29.96 | 29.49 | 29.52 | 2,864,299 | +0.21(+0.72%) |
Mar 16, 2010 | 29.25 | 29.35 | 29.09 | 29.31 | 1,337,714 | +0.05(+0.17%) |
Mar 15, 2010 | 29.07 | 29.30 | 28.97 | 29.26 | 1,316,507 | +0.10(+0.34%) |
Mar 12, 2010 | 29.03 | 29.34 | 28.98 | 29.16 | 2,589,774 | +0.13(+0.45%) |
Mar 11, 2010 | 28.93 | 29.16 | 28.87 | 29.03 | 2,811,183 | -0.15(-0.51%) |
Mar 10, 2010 | 29.15 | 29.43 | 28.75 | 29.18 | 3,818,278 | +0.12(+0.41%) |
Mar 09, 2010 | 28.77 | 29.22 | 28.68 | 29.06 | 1,644,563 | +0.15(+0.52%) |
Mar 08, 2010 | 28.72 | 29.15 | 28.70 | 28.91 | 2,094,070 | +0.06(+0.21%) |
Mar 05, 2010 | 28.60 | 28.99 | 28.53 | 28.85 | 2,954,999 | +0.38(+1.33%) |
Mar 04, 2010 | 28.59 | 28.77 | 28.23 | 28.47 | 3,184,582 | -0.14(-0.49%) |
Mar 03, 2010 | 28.68 | 28.94 | 28.43 | 28.61 | 3,129,048 | +0.12(+0.42%) |
Mar 02, 2010 | 28.41 | 28.94 | 28.19 | 28.49 | 4,580,593 | +0.34(+1.21%) |
Mar 01, 2010 | 27.97 | 28.41 | 27.97 | 28.15 | 3,607,011 | +0.27(+0.97%) |
Feb 26, 2010 | 27.87 | 28.12 | 27.58 | 27.88 | 3,554,601 | -0.05(-0.18%) |
Feb 25, 2010 | 27.24 | 28.00 | 27.13 | 27.93 | 6,061,254 | +0.04(+0.14%) |
Feb 24, 2010 | 27.66 | 28.49 | 27.50 | 27.89 | 14,246,736 | +2.23(+8.69%) |
Feb 23, 2010 | 26.00 | 26.16 | 25.57 | 25.66 | 5,900,748 | -0.42(-1.61%) |
Feb 22, 2010 | 26.04 | 26.55 | 25.95 | 26.08 | 4,149,452 | +0.09(+0.35%) |
Feb 19, 2010 | 25.81 | 26.22 | 25.81 | 25.99 | 2,929,450 | +0.07(+0.27%) |
Feb 18, 2010 | 25.95 | 26.04 | 25.73 | 25.92 | 2,334,024 | +0.04(+0.15%) |
Feb 17, 2010 | 25.40 | 26.04 | 25.39 | 25.88 | 4,878,610 | +0.64(+2.54%) |
Feb 16, 2010 | 25.06 | 25.45 | 24.85 | 25.24 | 6,151,930 | +1.02(+4.21%) |
Feb 12, 2010 | 23.94 | 24.22 | 24.22 | 24.22 | 4,323,000 | +0.04(+0.17%) |
Feb 11, 2010 | 23.53 | 24.28 | 23.41 | 24.18 | 3,197,235 | +0.59(+2.50%) |
Feb 10, 2010 | 23.51 | 23.88 | 23.32 | 23.59 | 2,689,672 | +0.04(+0.17%) |
Feb 09, 2010 | 23.37 | 23.90 | 23.24 | 23.55 | 5,002,378 | +0.45(+1.95%) |
Feb 08, 2010 | 22.98 | 23.45 | 22.93 | 23.10 | 3,665,199 | +0.03(+0.13%) |
Feb 05, 2010 | 23.07 | 23.39 | 22.50 | 23.07 | 5,224,775 | +0.12(+0.52%) |
Feb 04, 2010 | 23.80 | 23.89 | 22.95 | 22.95 | 4,882,250 | -1.07(-4.45%) |
Feb 03, 2010 | 23.74 | 24.07 | 23.60 | 24.02 | 2,190,250 | +0.07(+0.29%) |
Feb 02, 2010 | 23.77 | 24.05 | 23.67 | 23.95 | 2,610,538 | +0.14(+0.59%) |
Feb 01, 2010 | 23.76 | 24.08 | 23.55 | 23.81 | 3,697,851 | +0.02(+0.08%) |
Jan 29, 2010 | 23.78 | 24.10 | 23.59 | 23.79 | 5,131,937 | +0.00(+0.00%) |
Jan 28, 2010 | 24.49 | 24.65 | 23.71 | 23.79 | 4,570,204 | -0.68(-2.78%) |
Jan 27, 2010 | 24.38 | 24.58 | 24.09 | 24.47 | 2,305,740 | +0.09(+0.37%) |
Jan 26, 2010 | 24.63 | 24.81 | 24.32 | 24.38 | 3,478,391 | -0.37(-1.49%) |
Jan 25, 2010 | 25.28 | 25.42 | 24.70 | 24.75 | 3,712,891 | -0.35(-1.39%) |
Jan 22, 2010 | 25.63 | 25.78 | 24.95 | 25.10 | 4,554,064 | -0.59(-2.30%) |
Jan 21, 2010 | 26.07 | 26.39 | 25.56 | 25.69 | 3,318,886 | -0.43(-1.65%) |
Jan 20, 2010 | 26.08 | 26.19 | 25.29 | 26.12 | 3,806,664 | -0.05(-0.19%) |
Jan 19, 2010 | 26.11 | 26.43 | 25.88 | 26.17 | 2,395,067 | +0.09(+0.35%) |
Jan 15, 2010 | 26.22 | 26.08 | 26.08 | 26.08 | 3,405,900 | -0.52(-1.95%) |
Jan 14, 2010 | 26.28 | 26.80 | 26.27 | 26.60 | 2,659,437 | +0.35(+1.33%) |
Jan 13, 2010 | 26.05 | 26.43 | 25.87 | 26.25 | 2,664,965 | +0.36(+1.39%) |
Jan 12, 2010 | 26.17 | 26.23 | 25.63 | 25.89 | 3,993,223 | -0.36(-1.37%) |
Jan 11, 2010 | 26.34 | 26.49 | 26.07 | 26.25 | 2,151,299 | -0.01(-0.04%) |
Jan 08, 2010 | 25.40 | 26.40 | 25.22 | 26.26 | 4,648,295 | +0.78(+3.06%) |
Jan 07, 2010 | 25.22 | 25.58 | 25.11 | 25.48 | 4,161,045 | +0.14(+0.55%) |
Jan 06, 2010 | 25.15 | 25.52 | 24.83 | 25.34 | 6,638,328 | +0.06(+0.24%) |
Jan 05, 2010 | 25.62 | 25.71 | 25.06 | 25.28 | 3,008,745 | -0.39(-1.52%) |