Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.88 | 23.10 | 22.73 | 22.89 | 7,966,144 | +0.00(+0.00%) |
Feb 25, 2010 | 22.39 | 23.00 | 22.27 | 22.89 | 9,951,872 | +0.14(+0.60%) |
Feb 24, 2010 | 22.93 | 23.15 | 22.55 | 22.75 | 12,285,386 | -0.05(-0.23%) |
Feb 23, 2010 | 23.20 | 23.30 | 22.59 | 22.81 | 10,441,861 | -0.56(-2.42%) |
Feb 22, 2010 | 24.03 | 24.03 | 23.29 | 23.37 | 8,186,230 | -0.50(-2.08%) |
Feb 19, 2010 | 24.00 | 24.30 | 23.65 | 23.87 | 13,443,572 | -0.30(-1.23%) |
Feb 18, 2010 | 24.09 | 24.18 | 23.08 | 24.16 | 26,070,988 | -0.31(-1.25%) |
Feb 17, 2010 | 24.64 | 24.64 | 24.18 | 24.47 | 15,196,010 | -0.17(-0.68%) |
Feb 16, 2010 | 24.34 | 24.65 | 24.21 | 24.64 | 9,571,444 | +0.64(+2.67%) |
Feb 12, 2010 | 23.71 | 24.00 | 24.00 | 24.00 | 5,765,162 | -0.06(-0.25%) |
Feb 11, 2010 | 23.45 | 24.13 | 23.26 | 24.06 | 7,487,600 | +0.60(+2.54%) |
Feb 10, 2010 | 23.56 | 23.72 | 23.29 | 23.46 | 5,711,610 | -0.19(-0.81%) |
Feb 09, 2010 | 23.58 | 23.78 | 23.20 | 23.65 | 8,667,054 | +0.37(+1.61%) |
Feb 08, 2010 | 23.26 | 23.70 | 23.04 | 23.28 | 7,522,714 | +0.11(+0.46%) |
Feb 05, 2010 | 22.94 | 23.24 | 22.48 | 23.17 | 12,922,043 | +0.37(+1.64%) |
Feb 04, 2010 | 23.45 | 23.61 | 22.76 | 22.80 | 11,717,310 | -0.86(-3.64%) |
Feb 03, 2010 | 23.52 | 23.77 | 23.39 | 23.66 | 7,080,176 | +0.04(+0.16%) |
Feb 02, 2010 | 22.99 | 23.74 | 22.88 | 23.62 | 10,964,120 | +0.66(+2.86%) |
Feb 01, 2010 | 22.20 | 23.00 | 22.20 | 22.97 | 7,434,666 | +0.75(+3.36%) |
Jan 29, 2010 | 22.85 | 23.10 | 22.06 | 22.22 | 11,443,407 | -0.53(-2.31%) |
Jan 28, 2010 | 23.34 | 23.58 | 22.49 | 22.75 | 12,051,916 | -0.85(-3.59%) |
Jan 27, 2010 | 23.40 | 23.81 | 23.12 | 23.59 | 7,502,431 | +0.02(+0.06%) |
Jan 26, 2010 | 23.49 | 24.05 | 23.29 | 23.58 | 6,853,319 | -0.02(-0.06%) |
Jan 25, 2010 | 23.66 | 23.97 | 23.32 | 23.59 | 7,334,881 | +0.11(+0.49%) |
Jan 22, 2010 | 24.06 | 24.49 | 23.46 | 23.48 | 12,122,458 | -0.76(-3.15%) |
Jan 21, 2010 | 24.70 | 25.20 | 24.12 | 24.24 | 12,219,431 | -0.55(-2.22%) |
Jan 20, 2010 | 25.22 | 25.22 | 24.26 | 24.79 | 7,270,781 | -0.61(-2.40%) |
Jan 19, 2010 | 25.29 | 25.81 | 25.29 | 25.40 | 6,724,797 | +0.11(+0.45%) |
Jan 15, 2010 | 25.84 | 25.29 | 25.29 | 25.29 | 6,998,063 | -0.38(-1.49%) |
Jan 14, 2010 | 25.65 | 26.12 | 25.63 | 25.67 | 7,176,605 | -0.06(-0.24%) |
Jan 13, 2010 | 24.95 | 25.83 | 24.94 | 25.73 | 9,089,688 | +0.98(+3.94%) |
Jan 12, 2010 | 25.02 | 25.19 | 24.45 | 24.75 | 9,609,377 | -0.37(-1.49%) |
Jan 11, 2010 | 25.58 | 25.74 | 24.96 | 25.13 | 7,245,746 | -0.46(-1.79%) |
Jan 08, 2010 | 25.26 | 25.62 | 25.00 | 25.58 | 6,185,937 | +0.21(+0.81%) |
Jan 07, 2010 | 25.35 | 25.58 | 25.16 | 25.38 | 7,044,103 | -0.06(-0.24%) |
Jan 06, 2010 | 25.53 | 25.93 | 25.25 | 25.44 | 6,809,395 | -0.18(-0.71%) |
Jan 05, 2010 | 26.01 | 26.20 | 25.46 | 25.62 | 10,401,593 | -0.46(-1.76%) |
Jan 04, 2010 | 26.38 | 26.60 | 25.93 | 26.08 | 6,974,842 | -0.13(-0.49%) |
Dec 31, 2009 | 26.41 | 26.21 | 26.21 | 26.21 | 5,645,595 | -0.14(-0.52%) |
Dec 30, 2009 | 25.68 | 26.37 | 25.67 | 26.35 | 3,993,202 | +0.53(+2.04%) |
Dec 29, 2009 | 25.89 | 25.96 | 25.64 | 25.82 | 3,176,163 | -0.12(-0.47%) |
Dec 28, 2009 | 26.05 | 26.23 | 25.81 | 25.94 | 3,371,901 | -0.11(-0.44%) |
Dec 24, 2009 | 25.78 | 26.07 | 25.70 | 26.06 | 1,883,800 | +0.24(+0.92%) |
Dec 23, 2009 | 25.45 | 25.85 | 25.41 | 25.82 | 3,913,013 | +0.35(+1.38%) |
Dec 22, 2009 | 25.56 | 25.74 | 25.20 | 25.47 | 7,078,963 | -0.11(-0.42%) |
Dec 21, 2009 | 25.41 | 25.92 | 25.39 | 25.58 | 5,661,340 | +0.23(+0.90%) |
Dec 18, 2009 | 25.47 | 25.58 | 24.95 | 25.35 | 12,221,281 | -0.46(-1.77%) |
Dec 17, 2009 | 25.46 | 25.93 | 25.27 | 25.80 | 6,884,225 | +0.13(+0.51%) |
Dec 16, 2009 | 25.56 | 25.93 | 25.56 | 25.67 | 4,539,683 | +0.09(+0.36%) |
Dec 15, 2009 | 25.29 | 25.61 | 25.19 | 25.58 | 4,645,686 | +0.14(+0.54%) |
Dec 14, 2009 | 25.53 | 25.57 | 25.10 | 25.45 | 5,035,771 | +0.34(+1.37%) |
Dec 11, 2009 | 25.35 | 25.55 | 24.90 | 25.10 | 9,776,434 | -0.11(-0.42%) |
Dec 10, 2009 | 25.70 | 25.80 | 25.16 | 25.21 | 12,036,671 | -0.47(-1.84%) |
Dec 09, 2009 | 25.28 | 25.80 | 25.18 | 25.68 | 9,376,028 | +0.24(+0.96%) |
Dec 08, 2009 | 25.20 | 25.55 | 24.84 | 25.44 | 10,044,230 | +0.20(+0.79%) |
Dec 07, 2009 | 24.88 | 25.39 | 24.64 | 25.24 | 10,677,112 | +0.27(+1.07%) |
Dec 04, 2009 | 24.22 | 25.02 | 24.20 | 24.97 | 14,305,509 | +0.94(+3.90%) |
Dec 03, 2009 | 24.03 | 24.30 | 24.03 | 24.03 | 6,200,117 | -0.14(-0.60%) |
Dec 02, 2009 | 24.00 | 24.29 | 23.92 | 24.18 | 6,312,126 | +0.04(+0.16%) |