Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.39 | 22.87 | 22.37 | 22.68 | 3,042,161 | +0.36(+1.60%) |
Mar 30, 2010 | 22.54 | 22.66 | 21.93 | 22.33 | 4,731,745 | -0.17(-0.77%) |
Mar 29, 2010 | 22.11 | 22.57 | 22.05 | 22.50 | 3,437,695 | +0.76(+3.48%) |
Mar 26, 2010 | 21.76 | 21.87 | 21.58 | 21.74 | 3,230,501 | +0.06(+0.27%) |
Mar 25, 2010 | 22.88 | 23.02 | 21.61 | 21.68 | 4,840,161 | -1.01(-4.44%) |
Mar 24, 2010 | 22.86 | 23.17 | 22.54 | 22.69 | 3,585,937 | -0.42(-1.80%) |
Mar 23, 2010 | 23.21 | 23.25 | 22.81 | 23.11 | 3,476,146 | -0.02(-0.08%) |
Mar 22, 2010 | 22.38 | 23.14 | 22.19 | 23.13 | 3,953,900 | +0.47(+2.08%) |
Mar 19, 2010 | 23.30 | 23.33 | 22.34 | 22.66 | 4,806,311 | -0.51(-2.19%) |
Mar 18, 2010 | 24.31 | 24.48 | 22.96 | 23.16 | 8,003,416 | -1.30(-5.33%) |
Mar 17, 2010 | 24.45 | 24.74 | 24.38 | 24.47 | 2,999,602 | +0.11(+0.46%) |
Mar 16, 2010 | 24.46 | 24.57 | 24.13 | 24.35 | 4,381,938 | +0.29(+1.19%) |
Mar 15, 2010 | 23.86 | 24.10 | 23.71 | 24.07 | 2,983,228 | -0.29(-1.17%) |
Mar 12, 2010 | 24.47 | 24.60 | 24.25 | 24.35 | 3,479,653 | +0.07(+0.29%) |
Mar 11, 2010 | 24.15 | 24.28 | 23.86 | 24.28 | 1,518,528 | +0.06(+0.25%) |
Mar 10, 2010 | 23.66 | 24.36 | 23.66 | 24.22 | 2,896,768 | +0.45(+1.90%) |
Mar 09, 2010 | 23.28 | 23.94 | 23.21 | 23.77 | 3,708,962 | +0.18(+0.76%) |
Mar 08, 2010 | 23.98 | 24.05 | 23.29 | 23.59 | 5,527,769 | -0.38(-1.59%) |
Mar 05, 2010 | 24.16 | 24.26 | 23.83 | 23.97 | 3,561,385 | +0.07(+0.27%) |
Mar 04, 2010 | 24.56 | 24.72 | 23.76 | 23.91 | 4,524,269 | -0.65(-2.64%) |
Mar 03, 2010 | 24.42 | 24.76 | 24.30 | 24.56 | 3,280,218 | +0.26(+1.08%) |
Mar 02, 2010 | 24.25 | 24.51 | 24.16 | 24.29 | 4,716,838 | +0.12(+0.49%) |
Mar 01, 2010 | 24.07 | 24.18 | 23.73 | 24.17 | 6,539,917 | +0.04(+0.15%) |
Feb 26, 2010 | 24.82 | 24.84 | 24.07 | 24.14 | 47,043,728 | -0.52(-2.10%) |
Feb 25, 2010 | 24.20 | 24.70 | 23.73 | 24.66 | 2,825,994 | +0.10(+0.39%) |
Feb 24, 2010 | 24.79 | 25.13 | 24.45 | 24.56 | 4,849,006 | -0.21(-0.87%) |
Feb 23, 2010 | 25.45 | 25.48 | 24.47 | 24.78 | 6,835,132 | -0.09(-0.36%) |
Feb 22, 2010 | 26.34 | 26.41 | 24.74 | 24.87 | 6,003,381 | -1.29(-4.94%) |
Feb 19, 2010 | 26.40 | 26.55 | 26.01 | 26.16 | 2,850,737 | -0.23(-0.88%) |
Feb 18, 2010 | 26.22 | 26.63 | 26.05 | 26.39 | 2,604,411 | +0.12(+0.45%) |
Feb 17, 2010 | 25.75 | 26.34 | 25.68 | 26.27 | 3,329,433 | +0.70(+2.75%) |
Feb 16, 2010 | 25.35 | 25.62 | 25.02 | 25.57 | 2,431,879 | +0.76(+3.07%) |
Feb 12, 2010 | 24.53 | 24.81 | 24.81 | 24.81 | 2,061,391 | -0.07(-0.26%) |
Feb 11, 2010 | 24.45 | 25.27 | 24.32 | 24.87 | 2,472,747 | +0.45(+1.83%) |
Feb 10, 2010 | 24.07 | 24.63 | 23.86 | 24.42 | 1,479,899 | +0.22(+0.91%) |
Feb 09, 2010 | 24.22 | 24.79 | 23.99 | 24.20 | 2,442,387 | +0.29(+1.19%) |
Feb 08, 2010 | 24.06 | 24.35 | 23.54 | 23.92 | 2,248,444 | -0.08(-0.35%) |
Feb 05, 2010 | 24.00 | 24.24 | 23.12 | 24.00 | 2,847,556 | +0.02(+0.07%) |
Feb 04, 2010 | 25.35 | 25.45 | 23.97 | 23.98 | 2,854,373 | -1.57(-6.15%) |
Feb 03, 2010 | 25.64 | 25.85 | 25.38 | 25.55 | 2,362,156 | -0.19(-0.74%) |
Feb 02, 2010 | 25.61 | 26.04 | 25.47 | 25.74 | 2,454,917 | +0.42(+1.66%) |
Feb 01, 2010 | 25.11 | 25.52 | 24.80 | 25.33 | 4,269,572 | +0.44(+1.76%) |
Jan 29, 2010 | 26.93 | 26.93 | 24.70 | 24.89 | 4,438,606 | -1.34(-5.13%) |
Jan 28, 2010 | 27.60 | 27.67 | 26.04 | 26.23 | 3,316,284 | -0.65(-2.43%) |
Jan 27, 2010 | 26.72 | 27.07 | 26.19 | 26.89 | 3,287,845 | +0.07(+0.24%) |
Jan 26, 2010 | 26.45 | 27.31 | 26.08 | 26.82 | 2,717,858 | +0.22(+0.83%) |
Jan 25, 2010 | 26.70 | 27.24 | 26.53 | 26.60 | 2,372,742 | +0.15(+0.56%) |
Jan 22, 2010 | 27.95 | 27.95 | 26.30 | 26.45 | 3,629,596 | -1.58(-5.65%) |
Jan 21, 2010 | 28.24 | 28.88 | 27.82 | 28.04 | 3,166,051 | -0.10(-0.34%) |
Jan 20, 2010 | 28.11 | 28.29 | 27.64 | 28.13 | 2,231,102 | -0.35(-1.23%) |
Jan 19, 2010 | 28.17 | 28.53 | 28.06 | 28.48 | 2,605,434 | +0.23(+0.80%) |
Jan 15, 2010 | 28.64 | 28.26 | 28.26 | 28.26 | 2,816,219 | -0.65(-2.24%) |
Jan 14, 2010 | 27.81 | 29.15 | 27.81 | 28.90 | 3,909,011 | +0.80(+2.84%) |
Jan 13, 2010 | 27.06 | 28.15 | 26.98 | 28.11 | 3,298,603 | +1.03(+3.80%) |
Jan 12, 2010 | 27.07 | 27.44 | 26.75 | 27.08 | 3,848,438 | -0.57(-2.05%) |
Jan 11, 2010 | 28.92 | 28.92 | 27.21 | 27.64 | 5,014,460 | -0.92(-3.21%) |
Jan 08, 2010 | 27.90 | 28.90 | 27.77 | 28.56 | 4,698,541 | +0.99(+3.58%) |
Jan 07, 2010 | 27.30 | 27.66 | 26.84 | 27.57 | 2,813,636 | +0.17(+0.63%) |
Jan 06, 2010 | 26.46 | 27.42 | 26.27 | 27.40 | 4,170,172 | +0.96(+3.65%) |
Jan 05, 2010 | 24.98 | 26.45 | 24.91 | 26.44 | 5,108,293 | +1.46(+5.84%) |