Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.34 | 21.50 | 21.32 | 21.41 | 3,905,527 | +0.04(+0.18%) |
Feb 25, 2010 | 21.09 | 21.38 | 21.03 | 21.37 | 4,076,040 | +0.10(+0.45%) |
Feb 24, 2010 | 21.30 | 21.48 | 21.13 | 21.28 | 5,025,727 | -0.04(-0.21%) |
Feb 23, 2010 | 21.17 | 21.43 | 21.12 | 21.32 | 7,002,519 | -0.20(-0.93%) |
Feb 22, 2010 | 21.69 | 21.83 | 21.34 | 21.52 | 4,570,826 | -0.28(-1.27%) |
Feb 19, 2010 | 21.75 | 21.90 | 21.59 | 21.80 | 3,197,954 | +0.05(+0.24%) |
Feb 18, 2010 | 21.52 | 21.80 | 21.52 | 21.75 | 3,715,265 | +0.15(+0.68%) |
Feb 17, 2010 | 21.21 | 21.71 | 21.15 | 21.60 | 4,626,761 | +0.02(+0.09%) |
Feb 16, 2010 | 21.28 | 21.62 | 21.22 | 21.58 | 3,625,355 | +0.35(+1.66%) |
Feb 12, 2010 | 21.41 | 21.23 | 21.23 | 21.23 | 4,570,051 | -0.33(-1.55%) |
Feb 11, 2010 | 21.53 | 21.59 | 21.23 | 21.56 | 2,015,562 | +0.15(+0.72%) |
Feb 10, 2010 | 21.37 | 21.51 | 21.23 | 21.41 | 2,587,359 | +0.00(+0.00%) |
Feb 09, 2010 | 21.16 | 21.60 | 21.12 | 21.41 | 4,395,068 | +0.43(+2.05%) |
Feb 08, 2010 | 20.92 | 21.26 | 20.87 | 20.98 | 3,045,794 | +0.12(+0.55%) |
Feb 05, 2010 | 20.77 | 20.89 | 20.67 | 20.86 | 4,698,872 | +0.02(+0.09%) |
Feb 04, 2010 | 21.53 | 21.61 | 20.84 | 20.84 | 5,339,356 | -0.57(-2.64%) |
Feb 03, 2010 | 21.57 | 21.61 | 21.38 | 21.41 | 2,816,264 | -0.22(-1.01%) |
Feb 02, 2010 | 21.48 | 21.62 | 21.36 | 21.62 | 2,461,108 | +0.27(+1.26%) |
Feb 01, 2010 | 21.38 | 21.50 | 21.29 | 21.35 | 1,850,095 | +0.08(+0.39%) |
Jan 29, 2010 | 21.62 | 21.66 | 21.23 | 21.27 | 3,876,761 | -0.26(-1.22%) |
Jan 28, 2010 | 21.31 | 21.53 | 21.26 | 21.53 | 4,905,825 | +0.30(+1.42%) |
Jan 27, 2010 | 21.12 | 21.31 | 20.95 | 21.23 | 3,651,653 | +0.19(+0.89%) |
Jan 26, 2010 | 20.95 | 21.12 | 20.80 | 21.05 | 2,904,652 | -0.01(-0.03%) |
Jan 25, 2010 | 21.26 | 21.26 | 20.93 | 21.05 | 2,632,938 | -0.01(-0.03%) |
Jan 22, 2010 | 20.94 | 21.22 | 20.81 | 21.06 | 4,262,440 | +0.10(+0.49%) |
Jan 21, 2010 | 21.09 | 21.22 | 20.82 | 20.96 | 3,758,378 | -0.16(-0.76%) |
Jan 20, 2010 | 21.11 | 21.14 | 20.88 | 21.12 | 2,498,857 | -0.12(-0.54%) |
Jan 19, 2010 | 21.22 | 21.35 | 21.17 | 21.23 | 2,892,609 | +0.04(+0.18%) |
Jan 15, 2010 | 21.63 | 21.19 | 21.19 | 21.19 | 5,906,355 | -0.42(-1.96%) |
Jan 14, 2010 | 21.70 | 21.70 | 21.35 | 21.62 | 3,076,205 | -0.11(-0.50%) |
Jan 13, 2010 | 21.50 | 21.78 | 21.41 | 21.73 | 3,868,755 | +0.32(+1.50%) |
Jan 12, 2010 | 21.12 | 21.57 | 21.05 | 21.41 | 4,049,465 | +0.25(+1.18%) |
Jan 11, 2010 | 21.09 | 21.20 | 20.94 | 21.16 | 4,401,431 | +0.06(+0.30%) |
Jan 08, 2010 | 21.23 | 21.28 | 21.00 | 21.09 | 3,429,338 | -0.13(-0.64%) |
Jan 07, 2010 | 21.49 | 21.49 | 21.18 | 21.23 | 5,031,609 | -0.33(-1.52%) |
Jan 06, 2010 | 21.74 | 21.79 | 21.43 | 21.55 | 4,404,272 | -0.24(-1.12%) |
Jan 05, 2010 | 21.79 | 21.95 | 21.59 | 21.80 | 3,886,752 | +0.04(+0.18%) |
Jan 04, 2010 | 21.79 | 21.83 | 21.66 | 21.76 | 2,450,445 | +0.04(+0.21%) |
Dec 31, 2009 | 21.93 | 21.71 | 21.71 | 21.71 | 1,797,356 | -0.26(-1.17%) |
Dec 30, 2009 | 21.80 | 22.04 | 21.70 | 21.97 | 2,128,647 | +0.10(+0.47%) |
Dec 29, 2009 | 22.05 | 22.08 | 21.77 | 21.87 | 2,048,827 | -0.15(-0.67%) |
Dec 28, 2009 | 22.10 | 22.10 | 21.89 | 22.02 | 1,942,184 | +0.02(+0.10%) |
Dec 24, 2009 | 21.81 | 22.00 | 21.75 | 21.99 | 1,637,579 | +0.11(+0.50%) |
Dec 23, 2009 | 21.47 | 21.90 | 21.43 | 21.89 | 4,024,602 | +0.36(+1.66%) |
Dec 22, 2009 | 21.38 | 21.54 | 21.28 | 21.53 | 2,691,883 | +0.30(+1.41%) |
Dec 21, 2009 | 21.11 | 21.34 | 21.05 | 21.23 | 3,063,998 | +0.18(+0.88%) |
Dec 18, 2009 | 21.31 | 21.31 | 20.64 | 21.04 | 10,390,997 | -0.18(-0.87%) |
Dec 17, 2009 | 21.87 | 21.91 | 21.19 | 21.23 | 7,354,409 | -0.81(-3.67%) |
Dec 16, 2009 | 22.06 | 22.17 | 21.92 | 22.04 | 2,022,067 | +0.03(+0.14%) |
Dec 15, 2009 | 22.15 | 22.22 | 21.97 | 22.01 | 4,994,482 | -0.19(-0.86%) |
Dec 14, 2009 | 22.24 | 22.25 | 22.14 | 22.20 | 1,975,978 | +0.02(+0.09%) |
Dec 11, 2009 | 22.19 | 22.30 | 22.12 | 22.18 | 3,352,665 | -0.03(-0.11%) |
Dec 10, 2009 | 22.31 | 22.39 | 22.11 | 22.20 | 2,969,634 | -0.13(-0.57%) |
Dec 09, 2009 | 22.31 | 22.43 | 22.24 | 22.33 | 2,184,688 | -0.02(-0.09%) |
Dec 08, 2009 | 22.54 | 22.55 | 22.20 | 22.35 | 2,512,874 | -0.21(-0.93%) |
Dec 07, 2009 | 22.57 | 22.70 | 22.49 | 22.56 | 2,255,299 | -0.04(-0.20%) |
Dec 04, 2009 | 22.59 | 22.75 | 22.40 | 22.61 | 3,748,424 | +0.08(+0.34%) |
Dec 03, 2009 | 22.62 | 22.73 | 22.46 | 22.53 | 3,142,729 | -0.03(-0.14%) |
Dec 02, 2009 | 22.62 | 22.82 | 22.54 | 22.56 | 3,304,443 | -0.10(-0.45%) |