Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.64 | 22.65 | 22.32 | 22.33 | 8,216,766 | -0.20(-0.89%) |
Jan 28, 2010 | 22.51 | 22.69 | 22.45 | 22.53 | 9,845,983 | +0.13(+0.60%) |
Jan 27, 2010 | 22.23 | 22.48 | 22.11 | 22.40 | 8,718,125 | +0.18(+0.79%) |
Jan 26, 2010 | 22.08 | 22.25 | 21.91 | 22.22 | 8,020,903 | +0.06(+0.27%) |
Jan 25, 2010 | 22.32 | 22.47 | 22.12 | 22.16 | 6,280,558 | -0.06(-0.27%) |
Jan 22, 2010 | 22.28 | 22.48 | 22.19 | 22.22 | 12,153,912 | -0.05(-0.22%) |
Jan 21, 2010 | 22.39 | 22.53 | 22.19 | 22.27 | 8,336,677 | -0.10(-0.43%) |
Jan 20, 2010 | 22.41 | 22.41 | 22.26 | 22.37 | 6,524,571 | -0.15(-0.67%) |
Jan 19, 2010 | 22.46 | 22.63 | 22.38 | 22.52 | 8,157,179 | +0.18(+0.81%) |
Jan 15, 2010 | 22.44 | 22.34 | 22.34 | 22.34 | 12,364,418 | -0.10(-0.43%) |
Jan 14, 2010 | 22.44 | 22.48 | 22.30 | 22.44 | 3,625,286 | +0.00(+0.00%) |
Jan 13, 2010 | 22.31 | 22.52 | 22.19 | 22.44 | 6,430,359 | +0.10(+0.45%) |
Jan 12, 2010 | 22.14 | 22.37 | 22.10 | 22.34 | 5,885,203 | +0.17(+0.75%) |
Jan 11, 2010 | 22.13 | 22.21 | 22.02 | 22.17 | 3,914,763 | +0.02(+0.10%) |
Jan 08, 2010 | 22.36 | 22.36 | 22.00 | 22.15 | 7,098,125 | -0.18(-0.81%) |
Jan 07, 2010 | 21.99 | 22.37 | 21.91 | 22.33 | 10,707,211 | +0.35(+1.61%) |
Jan 06, 2010 | 21.87 | 22.06 | 21.75 | 21.98 | 7,534,370 | +0.13(+0.60%) |
Jan 05, 2010 | 22.13 | 22.14 | 21.65 | 21.85 | 11,959,467 | -0.21(-0.93%) |
Jan 04, 2010 | 22.14 | 22.17 | 21.97 | 22.05 | 8,289,335 | +0.03(+0.13%) |
Dec 31, 2009 | 22.39 | 22.02 | 22.02 | 22.02 | 8,849,671 | -0.31(-1.39%) |
Dec 30, 2009 | 22.39 | 22.39 | 22.26 | 22.33 | 3,819,023 | -0.04(-0.18%) |
Dec 29, 2009 | 22.36 | 22.42 | 22.29 | 22.37 | 4,956,883 | +0.04(+0.20%) |
Dec 28, 2009 | 22.09 | 22.33 | 22.07 | 22.33 | 6,694,928 | +0.26(+1.20%) |
Dec 24, 2009 | 21.99 | 22.08 | 21.98 | 22.07 | 2,054,587 | +0.01(+0.03%) |
Dec 23, 2009 | 21.97 | 22.07 | 21.96 | 22.06 | 4,565,027 | +0.01(+0.06%) |
Dec 22, 2009 | 21.73 | 22.08 | 21.67 | 22.05 | 11,924,073 | +0.40(+1.85%) |
Dec 21, 2009 | 21.55 | 21.72 | 21.47 | 21.65 | 6,766,628 | +0.20(+0.94%) |
Dec 18, 2009 | 21.59 | 21.73 | 21.18 | 21.44 | 12,351,705 | -0.03(-0.13%) |
Dec 17, 2009 | 21.43 | 21.75 | 21.30 | 21.47 | 14,238,048 | +0.18(+0.83%) |
Dec 16, 2009 | 21.44 | 21.53 | 21.21 | 21.30 | 8,820,499 | -0.10(-0.47%) |
Dec 15, 2009 | 21.46 | 21.46 | 21.28 | 21.39 | 6,387,402 | -0.04(-0.20%) |
Dec 14, 2009 | 21.50 | 21.52 | 21.36 | 21.44 | 6,400,999 | -0.04(-0.19%) |
Dec 11, 2009 | 21.44 | 21.62 | 21.42 | 21.48 | 6,798,289 | +0.10(+0.48%) |
Dec 10, 2009 | 21.33 | 21.50 | 21.30 | 21.38 | 4,863,329 | +0.04(+0.19%) |
Dec 09, 2009 | 21.31 | 21.50 | 21.26 | 21.34 | 5,905,760 | -0.04(-0.19%) |
Dec 08, 2009 | 21.41 | 21.48 | 21.19 | 21.38 | 5,981,379 | -0.08(-0.39%) |
Dec 07, 2009 | 21.45 | 21.55 | 21.37 | 21.46 | 4,446,439 | +0.02(+0.10%) |
Dec 04, 2009 | 21.31 | 21.46 | 21.24 | 21.44 | 5,336,733 | +0.23(+1.08%) |
Dec 03, 2009 | 21.32 | 21.39 | 21.14 | 21.21 | 4,899,796 | -0.11(-0.54%) |
Dec 02, 2009 | 21.32 | 21.46 | 21.27 | 21.32 | 5,307,925 | -0.04(-0.18%) |
Dec 01, 2009 | 21.30 | 21.40 | 21.25 | 21.36 | 5,899,310 | +0.21(+1.00%) |
Nov 30, 2009 | 21.22 | 21.22 | 21.05 | 21.15 | 5,388,837 | -0.03(-0.15%) |
Nov 27, 2009 | 21.07 | 21.27 | 20.93 | 21.18 | 2,713,981 | -0.19(-0.90%) |
Nov 25, 2009 | 21.41 | 21.44 | 21.25 | 21.37 | 4,045,274 | -0.09(-0.43%) |
Nov 24, 2009 | 21.21 | 21.49 | 21.15 | 21.47 | 7,138,785 | +0.21(+1.00%) |
Nov 23, 2009 | 21.18 | 21.37 | 21.13 | 21.25 | 5,323,483 | +0.12(+0.59%) |
Nov 20, 2009 | 20.93 | 21.15 | 20.93 | 21.13 | 7,407,921 | +0.13(+0.64%) |
Nov 19, 2009 | 20.94 | 21.03 | 20.74 | 21.00 | 5,472,134 | +0.01(+0.03%) |
Nov 18, 2009 | 20.97 | 21.04 | 20.84 | 20.99 | 4,245,755 | -0.02(-0.12%) |
Nov 17, 2009 | 21.07 | 21.07 | 20.95 | 21.02 | 5,115,559 | -0.05(-0.24%) |
Nov 16, 2009 | 21.05 | 21.07 | 20.90 | 21.07 | 5,661,545 | +0.04(+0.19%) |
Nov 13, 2009 | 20.98 | 21.06 | 20.91 | 21.02 | 3,851,526 | +0.10(+0.48%) |
Nov 12, 2009 | 20.79 | 21.08 | 20.78 | 20.93 | 6,251,043 | +0.10(+0.49%) |
Nov 11, 2009 | 20.97 | 20.99 | 20.80 | 20.82 | 5,155,544 | -0.07(-0.33%) |
Nov 10, 2009 | 20.67 | 20.99 | 20.67 | 20.89 | 6,170,690 | +0.14(+0.67%) |
Nov 09, 2009 | 20.72 | 20.78 | 20.55 | 20.75 | 5,244,886 | +0.11(+0.53%) |
Nov 06, 2009 | 20.57 | 20.65 | 20.44 | 20.64 | 5,179,478 | +0.07(+0.36%) |
Nov 05, 2009 | 20.21 | 20.67 | 20.20 | 20.57 | 8,072,659 | +0.38(+1.86%) |
Nov 04, 2009 | 20.24 | 20.34 | 20.05 | 20.19 | 9,671,416 | -0.03(-0.17%) |
Nov 03, 2009 | 20.39 | 20.43 | 20.10 | 20.23 | 7,964,517 | -0.22(-1.10%) |