Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.53 | 22.60 | 22.36 | 22.52 | 2,756,193 | -0.01(-0.03%) |
Feb 25, 2010 | 22.26 | 22.53 | 22.11 | 22.53 | 3,676,065 | +0.09(+0.39%) |
Feb 24, 2010 | 22.32 | 22.50 | 22.17 | 22.44 | 4,638,466 | +0.19(+0.86%) |
Feb 23, 2010 | 22.47 | 22.70 | 22.19 | 22.25 | 3,735,321 | -0.50(-2.22%) |
Feb 22, 2010 | 22.85 | 22.85 | 22.65 | 22.75 | 2,046,755 | -0.01(-0.06%) |
Feb 19, 2010 | 22.38 | 22.83 | 22.25 | 22.77 | 3,784,638 | +0.33(+1.46%) |
Feb 18, 2010 | 22.44 | 22.56 | 22.28 | 22.44 | 4,055,310 | -0.07(-0.30%) |
Feb 17, 2010 | 22.57 | 22.64 | 22.40 | 22.51 | 3,042,534 | +0.07(+0.30%) |
Feb 16, 2010 | 22.16 | 22.57 | 22.10 | 22.44 | 4,323,178 | +0.73(+3.36%) |
Feb 12, 2010 | 21.61 | 21.71 | 21.71 | 21.71 | 4,980,565 | -0.07(-0.31%) |
Feb 11, 2010 | 21.64 | 21.82 | 21.35 | 21.78 | 3,865,308 | +0.01(+0.03%) |
Feb 10, 2010 | 21.87 | 21.92 | 21.52 | 21.77 | 2,014,637 | -0.10(-0.44%) |
Feb 09, 2010 | 21.59 | 21.94 | 21.52 | 21.87 | 2,958,917 | +0.45(+2.10%) |
Feb 08, 2010 | 21.74 | 21.79 | 21.42 | 21.42 | 2,547,838 | -0.29(-1.32%) |
Feb 05, 2010 | 21.65 | 21.91 | 21.39 | 21.70 | 3,905,467 | +0.01(+0.03%) |
Feb 04, 2010 | 22.02 | 22.12 | 21.64 | 21.69 | 3,632,646 | -0.45(-2.03%) |
Feb 03, 2010 | 22.12 | 22.21 | 21.97 | 22.14 | 1,570,603 | -0.03(-0.12%) |
Feb 02, 2010 | 21.95 | 22.25 | 21.92 | 22.17 | 2,758,133 | +0.18(+0.81%) |
Feb 01, 2010 | 21.96 | 22.14 | 21.71 | 21.99 | 2,689,440 | +0.14(+0.62%) |
Jan 29, 2010 | 22.06 | 22.18 | 21.79 | 21.86 | 3,480,424 | -0.04(-0.19%) |
Jan 28, 2010 | 22.32 | 22.32 | 21.71 | 21.90 | 4,048,802 | -0.32(-1.44%) |
Jan 27, 2010 | 22.17 | 22.33 | 21.92 | 22.22 | 2,747,238 | +0.01(+0.06%) |
Jan 26, 2010 | 22.19 | 22.45 | 22.00 | 22.21 | 2,569,858 | -0.05(-0.24%) |
Jan 25, 2010 | 22.58 | 22.58 | 22.23 | 22.26 | 2,448,176 | -0.15(-0.67%) |
Jan 22, 2010 | 22.59 | 22.90 | 22.39 | 22.41 | 4,143,138 | -0.16(-0.73%) |
Jan 21, 2010 | 22.98 | 23.18 | 22.53 | 22.57 | 4,844,341 | -0.42(-1.84%) |
Jan 20, 2010 | 22.95 | 23.02 | 22.52 | 23.00 | 4,745,441 | -0.14(-0.59%) |
Jan 19, 2010 | 22.68 | 23.14 | 22.63 | 23.13 | 4,401,968 | +0.46(+2.01%) |
Jan 15, 2010 | 23.43 | 22.68 | 22.68 | 22.68 | 6,017,058 | -0.81(-3.46%) |
Jan 14, 2010 | 23.67 | 23.70 | 23.41 | 23.49 | 3,638,656 | -0.25(-1.03%) |
Jan 13, 2010 | 23.78 | 23.87 | 23.64 | 23.73 | 2,871,137 | -0.05(-0.23%) |
Jan 12, 2010 | 23.59 | 23.80 | 23.39 | 23.79 | 3,213,839 | +0.14(+0.61%) |
Jan 11, 2010 | 23.43 | 23.68 | 23.38 | 23.65 | 2,539,033 | +0.29(+1.26%) |
Jan 08, 2010 | 23.13 | 23.41 | 22.96 | 23.35 | 2,128,759 | +0.11(+0.47%) |
Jan 07, 2010 | 23.15 | 23.27 | 23.07 | 23.24 | 2,062,544 | +0.05(+0.24%) |
Jan 06, 2010 | 23.10 | 23.29 | 23.04 | 23.19 | 2,399,725 | -0.01(-0.03%) |
Jan 05, 2010 | 23.34 | 23.34 | 23.04 | 23.20 | 4,342,493 | -0.10(-0.44%) |
Jan 04, 2010 | 23.20 | 23.37 | 23.10 | 23.30 | 3,018,612 | +0.24(+1.04%) |
Dec 31, 2009 | 23.22 | 23.06 | 23.06 | 23.06 | 1,975,041 | -0.12(-0.53%) |
Dec 30, 2009 | 23.19 | 23.31 | 23.07 | 23.18 | 1,712,428 | -0.07(-0.32%) |
Dec 29, 2009 | 23.14 | 23.29 | 23.05 | 23.26 | 2,300,872 | +0.11(+0.47%) |
Dec 28, 2009 | 23.06 | 23.15 | 22.95 | 23.15 | 2,342,928 | +0.12(+0.53%) |
Dec 24, 2009 | 23.03 | 23.15 | 23.02 | 23.02 | 791,239 | +0.07(+0.30%) |
Dec 23, 2009 | 22.62 | 22.99 | 22.51 | 22.96 | 3,086,617 | +0.46(+2.03%) |
Dec 22, 2009 | 22.53 | 22.65 | 22.37 | 22.50 | 1,548,731 | -0.09(-0.39%) |
Dec 21, 2009 | 22.62 | 23.02 | 22.38 | 22.59 | 3,523,400 | +0.09(+0.39%) |
Dec 18, 2009 | 22.49 | 22.64 | 22.34 | 22.50 | 6,292,533 | +0.19(+0.86%) |
Dec 17, 2009 | 22.33 | 22.55 | 22.15 | 22.31 | 3,985,407 | -0.14(-0.64%) |
Dec 16, 2009 | 22.60 | 22.69 | 22.34 | 22.45 | 4,015,137 | -0.08(-0.36%) |
Dec 15, 2009 | 22.72 | 22.79 | 22.44 | 22.53 | 3,058,688 | -0.30(-1.31%) |
Dec 14, 2009 | 22.90 | 22.92 | 22.70 | 22.83 | 2,158,743 | +0.18(+0.81%) |
Dec 11, 2009 | 22.72 | 22.91 | 22.47 | 22.65 | 2,629,438 | -0.10(-0.45%) |
Dec 10, 2009 | 22.68 | 22.75 | 22.53 | 22.75 | 2,906,008 | +0.10(+0.45%) |
Dec 09, 2009 | 22.64 | 22.85 | 22.49 | 22.65 | 2,353,400 | +0.03(+0.12%) |
Dec 08, 2009 | 22.90 | 22.94 | 22.40 | 22.62 | 2,336,067 | -0.42(-1.84%) |
Dec 07, 2009 | 22.84 | 23.15 | 22.77 | 23.05 | 1,958,236 | +0.16(+0.69%) |
Dec 04, 2009 | 22.85 | 23.09 | 22.59 | 22.89 | 2,599,169 | +0.35(+1.54%) |
Dec 03, 2009 | 22.64 | 22.99 | 22.52 | 22.54 | 2,394,319 | -0.10(-0.45%) |
Dec 02, 2009 | 22.66 | 22.85 | 22.40 | 22.64 | 2,718,503 | +0.00(+0.00%) |