Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.76 | 22.96 | 22.63 | 22.67 | 3,668,327 | -0.02(-0.09%) |
Jan 28, 2010 | 23.02 | 23.11 | 22.70 | 22.70 | 2,795,083 | -0.29(-1.27%) |
Jan 27, 2010 | 23.10 | 23.10 | 22.63 | 22.99 | 4,347,310 | -0.20(-0.87%) |
Jan 26, 2010 | 23.05 | 23.32 | 22.93 | 23.19 | 4,381,710 | +0.11(+0.50%) |
Jan 25, 2010 | 23.23 | 23.28 | 22.92 | 23.08 | 3,640,896 | +0.14(+0.59%) |
Jan 22, 2010 | 23.46 | 23.46 | 22.93 | 22.94 | 4,714,374 | -0.52(-2.24%) |
Jan 21, 2010 | 24.02 | 24.18 | 23.40 | 23.46 | 4,686,097 | -0.64(-2.65%) |
Jan 20, 2010 | 24.37 | 24.37 | 23.86 | 24.10 | 3,979,143 | -0.34(-1.40%) |
Jan 19, 2010 | 24.21 | 24.46 | 24.11 | 24.45 | 3,156,137 | +0.18(+0.73%) |
Jan 15, 2010 | 24.35 | 24.27 | 24.27 | 24.27 | 4,317,202 | -0.09(-0.38%) |
Jan 14, 2010 | 24.35 | 24.41 | 24.20 | 24.36 | 4,124,694 | -0.04(-0.17%) |
Jan 13, 2010 | 24.26 | 24.48 | 24.11 | 24.41 | 2,993,287 | +0.14(+0.58%) |
Jan 12, 2010 | 24.41 | 24.41 | 24.10 | 24.27 | 5,169,706 | +0.04(+0.15%) |
Jan 11, 2010 | 23.95 | 24.33 | 23.90 | 24.23 | 3,899,174 | +0.42(+1.75%) |
Jan 08, 2010 | 23.89 | 23.96 | 23.67 | 23.81 | 4,399,190 | -0.12(-0.52%) |
Jan 07, 2010 | 24.21 | 24.30 | 23.90 | 23.94 | 4,477,678 | -0.36(-1.50%) |
Jan 06, 2010 | 24.07 | 24.35 | 23.92 | 24.30 | 6,591,212 | +0.26(+1.08%) |
Jan 05, 2010 | 24.25 | 24.35 | 23.74 | 24.04 | 5,621,165 | -0.27(-1.11%) |
Jan 04, 2010 | 24.23 | 24.39 | 24.13 | 24.31 | 3,541,234 | +0.17(+0.69%) |
Dec 31, 2009 | 24.66 | 24.15 | 24.15 | 24.15 | 1,788,670 | -0.54(-2.19%) |
Dec 30, 2009 | 24.53 | 24.76 | 24.50 | 24.69 | 2,713,829 | +0.10(+0.40%) |
Dec 29, 2009 | 24.57 | 24.71 | 24.52 | 24.59 | 2,146,954 | -0.01(-0.02%) |
Dec 28, 2009 | 24.76 | 24.76 | 24.50 | 24.59 | 1,685,932 | -0.08(-0.32%) |
Dec 24, 2009 | 24.61 | 24.71 | 24.59 | 24.67 | 633,581 | +0.07(+0.27%) |
Dec 23, 2009 | 24.41 | 24.64 | 24.26 | 24.60 | 2,846,256 | +0.23(+0.96%) |
Dec 22, 2009 | 24.61 | 24.75 | 24.32 | 24.37 | 2,946,504 | -0.32(-1.31%) |
Dec 21, 2009 | 24.50 | 24.79 | 24.39 | 24.69 | 2,863,463 | +0.33(+1.34%) |
Dec 18, 2009 | 24.31 | 24.68 | 24.21 | 24.36 | 6,275,525 | +0.05(+0.21%) |
Dec 17, 2009 | 24.07 | 24.36 | 23.92 | 24.31 | 4,756,815 | +0.11(+0.45%) |
Dec 16, 2009 | 24.30 | 24.38 | 24.09 | 24.20 | 6,058,516 | -0.35(-1.44%) |
Dec 15, 2009 | 24.44 | 24.61 | 24.34 | 24.56 | 3,745,050 | -0.02(-0.08%) |
Dec 14, 2009 | 24.49 | 24.61 | 24.42 | 24.58 | 4,150,968 | +0.31(+1.26%) |
Dec 11, 2009 | 23.99 | 24.35 | 23.91 | 24.27 | 4,531,432 | +0.45(+1.90%) |
Dec 10, 2009 | 23.39 | 23.84 | 23.39 | 23.82 | 4,362,007 | +0.52(+2.25%) |
Dec 09, 2009 | 23.14 | 23.31 | 23.06 | 23.29 | 3,838,048 | +0.21(+0.92%) |
Dec 08, 2009 | 23.23 | 23.31 | 23.01 | 23.08 | 3,458,753 | -0.26(-1.11%) |
Dec 07, 2009 | 23.22 | 23.47 | 23.06 | 23.34 | 4,977,336 | +0.16(+0.67%) |
Dec 04, 2009 | 23.24 | 23.62 | 22.83 | 23.18 | 8,211,690 | -0.17(-0.71%) |
Dec 03, 2009 | 23.11 | 23.56 | 22.89 | 23.35 | 5,953,081 | +0.53(+2.32%) |
Dec 02, 2009 | 22.65 | 22.89 | 22.52 | 22.82 | 4,839,821 | +0.23(+1.04%) |
Dec 01, 2009 | 22.52 | 22.64 | 22.47 | 22.59 | 4,586,308 | +0.19(+0.86%) |
Nov 30, 2009 | 22.14 | 22.44 | 22.04 | 22.39 | 4,750,307 | +0.24(+1.10%) |
Nov 27, 2009 | 22.20 | 22.38 | 21.88 | 22.15 | 1,500,294 | -0.29(-1.27%) |
Nov 25, 2009 | 22.10 | 22.48 | 21.91 | 22.44 | 3,898,145 | +0.40(+1.79%) |
Nov 24, 2009 | 21.90 | 22.05 | 21.80 | 22.04 | 4,520,281 | +0.15(+0.69%) |
Nov 23, 2009 | 21.89 | 22.17 | 21.81 | 21.89 | 5,455,980 | +0.08(+0.38%) |
Nov 20, 2009 | 21.92 | 21.99 | 21.79 | 21.81 | 4,389,643 | -0.05(-0.24%) |
Nov 19, 2009 | 22.10 | 22.20 | 21.74 | 21.86 | 3,128,686 | -0.33(-1.48%) |
Nov 18, 2009 | 22.12 | 22.28 | 22.09 | 22.19 | 3,014,589 | +0.02(+0.07%) |
Nov 17, 2009 | 22.13 | 22.21 | 21.97 | 22.17 | 3,233,854 | +0.04(+0.19%) |
Nov 16, 2009 | 22.02 | 22.21 | 21.94 | 22.13 | 4,378,299 | +0.26(+1.19%) |
Nov 13, 2009 | 21.76 | 22.05 | 21.65 | 21.87 | 4,682,298 | +0.22(+1.03%) |
Nov 12, 2009 | 22.21 | 22.27 | 21.61 | 21.65 | 7,180,512 | -0.61(-2.73%) |
Nov 11, 2009 | 22.58 | 22.59 | 22.21 | 22.25 | 3,265,420 | -0.22(-0.97%) |
Nov 10, 2009 | 22.40 | 22.56 | 22.36 | 22.47 | 3,725,028 | +0.01(+0.02%) |
Nov 09, 2009 | 22.12 | 22.48 | 22.07 | 22.47 | 3,847,280 | +0.43(+1.96%) |
Nov 06, 2009 | 22.03 | 22.27 | 21.92 | 22.04 | 3,225,191 | +0.01(+0.05%) |
Nov 05, 2009 | 21.91 | 22.21 | 21.89 | 22.03 | 2,920,648 | +0.19(+0.88%) |
Nov 04, 2009 | 21.67 | 22.18 | 21.65 | 21.83 | 4,879,788 | -0.02(-0.09%) |
Nov 03, 2009 | 21.99 | 22.17 | 21.80 | 21.85 | 4,662,518 | -0.21(-0.97%) |