Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 27.46 | 27.75 | 27.42 | 27.64 | 13,068,510 | +0.12(+0.42%) |
Mar 30, 2010 | 27.58 | 27.67 | 27.45 | 27.53 | 12,074,170 | -0.03(-0.11%) |
Mar 29, 2010 | 27.32 | 27.60 | 27.32 | 27.56 | 12,434,882 | +0.10(+0.35%) |
Mar 26, 2010 | 27.36 | 27.56 | 27.29 | 27.46 | 12,082,802 | +0.08(+0.28%) |
Mar 25, 2010 | 27.74 | 27.78 | 27.37 | 27.38 | 12,447,773 | -0.34(-1.22%) |
Mar 24, 2010 | 27.66 | 27.77 | 27.57 | 27.72 | 13,625,265 | -0.35(-1.24%) |
Mar 23, 2010 | 27.87 | 28.10 | 27.80 | 28.07 | 11,129,672 | +0.29(+1.05%) |
Mar 22, 2010 | 27.43 | 27.83 | 27.40 | 27.78 | 12,116,849 | -0.16(-0.59%) |
Mar 19, 2010 | 28.19 | 28.21 | 27.67 | 27.94 | 11,134,825 | -0.22(-0.79%) |
Mar 18, 2010 | 28.32 | 28.33 | 27.96 | 28.17 | 9,358,547 | +0.00(+0.00%) |
Mar 17, 2010 | 28.08 | 28.30 | 28.03 | 28.17 | 13,422,438 | +0.47(+1.70%) |
Mar 16, 2010 | 27.46 | 27.73 | 27.41 | 27.70 | 10,218,167 | +0.29(+1.06%) |
Mar 15, 2010 | 27.30 | 27.41 | 27.28 | 27.41 | 9,800,063 | -0.14(-0.49%) |
Mar 12, 2010 | 27.46 | 27.60 | 27.38 | 27.54 | 13,721,095 | +0.13(+0.46%) |
Mar 11, 2010 | 27.20 | 27.44 | 27.14 | 27.42 | 8,594,481 | +0.20(+0.73%) |
Mar 10, 2010 | 27.12 | 27.32 | 27.08 | 27.22 | 12,753,618 | +0.07(+0.27%) |
Mar 09, 2010 | 26.92 | 27.24 | 26.92 | 27.15 | 9,729,402 | -0.06(-0.23%) |
Mar 08, 2010 | 27.12 | 27.31 | 27.05 | 27.21 | 12,218,098 | +0.19(+0.70%) |
Mar 05, 2010 | 26.84 | 27.05 | 26.78 | 27.02 | 10,693,287 | +0.33(+1.25%) |
Mar 04, 2010 | 26.81 | 26.87 | 26.54 | 26.68 | 10,400,605 | +0.11(+0.42%) |
Mar 03, 2010 | 26.29 | 26.70 | 26.29 | 26.57 | 12,881,864 | +0.42(+1.59%) |
Mar 02, 2010 | 26.02 | 26.27 | 25.95 | 26.16 | 12,335,778 | +0.01(+0.04%) |
Mar 01, 2010 | 25.85 | 26.18 | 25.80 | 26.15 | 12,429,498 | +0.37(+1.45%) |
Feb 26, 2010 | 25.50 | 25.84 | 25.43 | 25.77 | 13,096,698 | +0.16(+0.61%) |
Feb 25, 2010 | 25.37 | 25.62 | 25.19 | 25.62 | 18,166,428 | -0.33(-1.28%) |
Feb 24, 2010 | 25.92 | 26.10 | 25.80 | 25.95 | 10,367,947 | +0.17(+0.67%) |
Feb 23, 2010 | 25.94 | 26.05 | 25.73 | 25.78 | 14,470,136 | -0.50(-1.90%) |
Feb 22, 2010 | 26.43 | 26.46 | 26.20 | 26.28 | 11,349,362 | -0.02(-0.09%) |
Feb 19, 2010 | 26.01 | 26.35 | 25.95 | 26.30 | 12,494,244 | -0.21(-0.80%) |
Feb 18, 2010 | 26.24 | 26.59 | 26.24 | 26.52 | 9,610,752 | +0.24(+0.92%) |
Feb 17, 2010 | 26.47 | 26.53 | 26.17 | 26.27 | 15,211,241 | -0.42(-1.58%) |
Feb 16, 2010 | 26.17 | 26.79 | 26.08 | 26.69 | 24,123,344 | +0.61(+2.34%) |
Feb 12, 2010 | 25.83 | 26.08 | 26.08 | 26.08 | 14,172,429 | -0.06(-0.24%) |
Feb 11, 2010 | 25.71 | 26.17 | 25.57 | 26.15 | 14,415,619 | +0.55(+2.14%) |
Feb 10, 2010 | 25.63 | 25.73 | 25.34 | 25.60 | 11,733,421 | +0.02(+0.07%) |
Feb 09, 2010 | 25.25 | 25.81 | 25.16 | 25.58 | 16,803,052 | +0.52(+2.06%) |
Feb 08, 2010 | 25.12 | 25.40 | 24.87 | 25.06 | 16,366,788 | -0.31(-1.22%) |
Feb 05, 2010 | 25.34 | 25.44 | 24.86 | 25.37 | 23,196,232 | -0.14(-0.56%) |
Feb 04, 2010 | 26.13 | 26.14 | 25.50 | 25.52 | 17,531,660 | -0.84(-3.20%) |
Feb 03, 2010 | 26.41 | 26.49 | 26.17 | 26.36 | 17,628,010 | -0.10(-0.38%) |
Feb 02, 2010 | 25.96 | 26.58 | 25.83 | 26.46 | 38,929,536 | -0.76(-2.79%) |
Feb 01, 2010 | 26.94 | 27.32 | 26.94 | 27.22 | 12,644,029 | +0.44(+1.66%) |
Jan 29, 2010 | 27.23 | 27.38 | 26.66 | 26.78 | 16,027,307 | -1.05(-3.79%) |
Jan 28, 2010 | 27.86 | 27.90 | 27.79 | 27.83 | 10,632,419 | +0.13(+0.46%) |
Jan 27, 2010 | 27.62 | 27.76 | 27.41 | 27.70 | 12,629,080 | -0.21(-0.73%) |
Jan 26, 2010 | 27.65 | 28.11 | 27.58 | 27.91 | 11,914,559 | -0.03(-0.10%) |
Jan 25, 2010 | 27.94 | 28.05 | 27.77 | 27.94 | 8,465,456 | +0.32(+1.18%) |
Jan 22, 2010 | 28.04 | 28.20 | 27.56 | 27.61 | 15,294,964 | -0.81(-2.85%) |
Jan 21, 2010 | 29.08 | 29.16 | 28.21 | 28.42 | 15,057,957 | -0.71(-2.44%) |
Jan 20, 2010 | 29.27 | 29.31 | 28.92 | 29.13 | 11,340,819 | -0.60(-2.02%) |
Jan 19, 2010 | 29.47 | 29.76 | 29.47 | 29.73 | 10,300,048 | +0.32(+1.10%) |
Jan 15, 2010 | 29.40 | 29.41 | 29.41 | 29.41 | 7,538,410 | -0.04(-0.15%) |
Jan 14, 2010 | 29.21 | 29.46 | 29.18 | 29.45 | 6,980,827 | -0.03(-0.11%) |
Jan 13, 2010 | 29.25 | 29.57 | 29.10 | 29.49 | 11,922,918 | +0.14(+0.49%) |
Jan 12, 2010 | 29.04 | 29.43 | 29.01 | 29.34 | 12,840,880 | -0.19(-0.63%) |
Jan 11, 2010 | 29.36 | 29.57 | 29.32 | 29.53 | 17,243,416 | +0.90(+3.15%) |
Jan 08, 2010 | 28.53 | 28.66 | 28.47 | 28.63 | 7,935,416 | +0.07(+0.23%) |
Jan 07, 2010 | 28.59 | 28.63 | 28.48 | 28.56 | 9,287,607 | -0.01(-0.03%) |
Jan 06, 2010 | 28.40 | 28.59 | 28.31 | 28.57 | 13,053,105 | +0.15(+0.52%) |
Jan 05, 2010 | 28.46 | 28.58 | 28.30 | 28.42 | 8,567,337 | +0.20(+0.71%) |