Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.38 | 22.86 | 22.36 | 22.68 | 3,043,379 | +0.36(+1.60%) |
Mar 30, 2010 | 22.53 | 22.65 | 21.92 | 22.32 | 4,733,638 | -0.17(-0.77%) |
Mar 29, 2010 | 22.10 | 22.56 | 22.04 | 22.49 | 3,439,070 | +0.76(+3.48%) |
Mar 26, 2010 | 21.75 | 21.87 | 21.57 | 21.73 | 3,231,794 | +0.06(+0.27%) |
Mar 25, 2010 | 22.87 | 23.01 | 21.60 | 21.68 | 4,842,098 | -1.01(-4.44%) |
Mar 24, 2010 | 22.85 | 23.16 | 22.53 | 22.68 | 3,587,372 | -0.42(-1.80%) |
Mar 23, 2010 | 23.20 | 23.24 | 22.80 | 23.10 | 3,477,537 | -0.02(-0.08%) |
Mar 22, 2010 | 22.37 | 23.13 | 22.18 | 23.12 | 3,955,482 | +0.47(+2.08%) |
Mar 19, 2010 | 23.30 | 23.32 | 22.33 | 22.65 | 4,808,234 | -0.51(-2.19%) |
Mar 18, 2010 | 24.30 | 24.47 | 22.96 | 23.15 | 8,006,618 | -1.30(-5.33%) |
Mar 17, 2010 | 24.44 | 24.73 | 24.37 | 24.46 | 3,000,802 | +0.11(+0.46%) |
Mar 16, 2010 | 24.45 | 24.56 | 24.12 | 24.34 | 4,383,691 | +0.29(+1.19%) |
Mar 15, 2010 | 23.85 | 24.09 | 23.70 | 24.06 | 2,984,422 | -0.29(-1.17%) |
Mar 12, 2010 | 24.46 | 24.59 | 24.24 | 24.34 | 3,481,045 | +0.07(+0.29%) |
Mar 11, 2010 | 24.14 | 24.27 | 23.85 | 24.27 | 1,519,136 | +0.06(+0.25%) |
Mar 10, 2010 | 23.65 | 24.35 | 23.65 | 24.21 | 2,897,927 | +0.45(+1.90%) |
Mar 09, 2010 | 23.27 | 23.93 | 23.21 | 23.76 | 3,710,447 | +0.18(+0.76%) |
Mar 08, 2010 | 23.97 | 24.05 | 23.28 | 23.58 | 5,529,981 | -0.38(-1.59%) |
Mar 05, 2010 | 24.15 | 24.25 | 23.82 | 23.96 | 3,562,810 | +0.07(+0.27%) |
Mar 04, 2010 | 24.55 | 24.71 | 23.75 | 23.90 | 4,526,080 | -0.65(-2.64%) |
Mar 03, 2010 | 24.41 | 24.75 | 24.29 | 24.55 | 3,281,531 | +0.26(+1.08%) |
Mar 02, 2010 | 24.24 | 24.50 | 24.15 | 24.28 | 4,718,726 | +0.12(+0.49%) |
Mar 01, 2010 | 24.06 | 24.17 | 23.72 | 24.16 | 6,542,534 | +0.04(+0.15%) |
Feb 26, 2010 | 24.81 | 24.83 | 24.06 | 24.13 | 47,062,552 | -0.52(-2.10%) |
Feb 25, 2010 | 24.19 | 24.69 | 23.72 | 24.65 | 2,827,125 | +0.10(+0.39%) |
Feb 24, 2010 | 24.78 | 25.12 | 24.44 | 24.55 | 4,850,946 | -0.21(-0.87%) |
Feb 23, 2010 | 25.44 | 25.47 | 24.46 | 24.77 | 6,837,868 | -0.09(-0.36%) |
Feb 22, 2010 | 26.33 | 26.40 | 24.73 | 24.86 | 6,005,784 | -1.29(-4.94%) |
Feb 19, 2010 | 26.39 | 26.53 | 26.00 | 26.15 | 2,851,878 | -0.23(-0.88%) |
Feb 18, 2010 | 26.21 | 26.62 | 26.04 | 26.38 | 2,605,453 | +0.12(+0.45%) |
Feb 17, 2010 | 25.74 | 26.33 | 25.66 | 26.26 | 3,330,765 | +0.70(+2.75%) |
Feb 16, 2010 | 25.34 | 25.61 | 25.01 | 25.56 | 2,432,852 | +0.76(+3.07%) |
Feb 12, 2010 | 24.52 | 24.80 | 24.80 | 24.80 | 2,062,215 | -0.07(-0.26%) |
Feb 11, 2010 | 24.44 | 25.26 | 24.31 | 24.86 | 2,473,737 | +0.45(+1.83%) |
Feb 10, 2010 | 24.06 | 24.62 | 23.85 | 24.41 | 1,480,491 | +0.22(+0.91%) |
Feb 09, 2010 | 24.21 | 24.78 | 23.98 | 24.19 | 2,443,365 | +0.29(+1.19%) |
Feb 08, 2010 | 24.05 | 24.34 | 23.53 | 23.91 | 2,249,344 | -0.08(-0.35%) |
Feb 05, 2010 | 23.99 | 24.23 | 23.11 | 23.99 | 2,848,696 | +0.02(+0.07%) |
Feb 04, 2010 | 25.34 | 25.44 | 23.96 | 23.97 | 2,855,515 | -1.57(-6.15%) |
Feb 03, 2010 | 25.63 | 25.84 | 25.37 | 25.54 | 2,363,102 | -0.19(-0.74%) |
Feb 02, 2010 | 25.60 | 26.03 | 25.46 | 25.73 | 2,455,900 | +0.42(+1.66%) |
Feb 01, 2010 | 25.10 | 25.51 | 24.79 | 25.32 | 4,271,281 | +0.44(+1.76%) |
Jan 29, 2010 | 26.92 | 26.92 | 24.69 | 24.88 | 4,440,382 | -1.34(-5.13%) |
Jan 28, 2010 | 27.59 | 27.66 | 26.03 | 26.22 | 3,317,612 | -0.65(-2.43%) |
Jan 27, 2010 | 26.71 | 27.05 | 26.17 | 26.88 | 3,289,161 | +0.07(+0.24%) |
Jan 26, 2010 | 26.44 | 27.30 | 26.07 | 26.81 | 2,718,946 | +0.22(+0.83%) |
Jan 25, 2010 | 26.69 | 27.23 | 26.52 | 26.59 | 2,373,691 | +0.15(+0.56%) |
Jan 22, 2010 | 27.94 | 27.94 | 26.29 | 26.44 | 3,631,049 | -1.58(-5.65%) |
Jan 21, 2010 | 28.23 | 28.87 | 27.80 | 28.02 | 3,167,319 | -0.10(-0.34%) |
Jan 20, 2010 | 28.10 | 28.27 | 27.63 | 28.12 | 2,231,995 | -0.35(-1.23%) |
Jan 19, 2010 | 28.16 | 28.52 | 28.05 | 28.47 | 2,606,477 | +0.23(+0.80%) |
Jan 15, 2010 | 28.63 | 28.24 | 28.24 | 28.24 | 2,817,346 | -0.65(-2.24%) |
Jan 14, 2010 | 27.80 | 29.14 | 27.80 | 28.89 | 3,910,576 | +0.80(+2.84%) |
Jan 13, 2010 | 27.05 | 28.14 | 26.97 | 28.10 | 3,299,923 | +1.03(+3.80%) |
Jan 12, 2010 | 27.06 | 27.43 | 26.74 | 27.07 | 3,849,979 | -0.56(-2.04%) |
Jan 11, 2010 | 28.90 | 28.90 | 27.20 | 27.63 | 5,016,467 | -0.92(-3.21%) |
Jan 08, 2010 | 27.89 | 28.89 | 27.76 | 28.55 | 4,700,422 | +0.99(+3.58%) |
Jan 07, 2010 | 27.29 | 27.65 | 26.83 | 27.56 | 2,814,762 | +0.17(+0.63%) |
Jan 06, 2010 | 26.45 | 27.41 | 26.26 | 27.39 | 4,171,841 | +0.96(+3.65%) |
Jan 05, 2010 | 24.97 | 26.44 | 24.90 | 26.42 | 5,110,338 | +1.46(+5.84%) |