Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.61 | 22.68 | 22.44 | 22.60 | 2,746,487 | -0.01(-0.03%) |
Feb 25, 2010 | 22.34 | 22.61 | 22.19 | 22.61 | 3,663,119 | +0.09(+0.39%) |
Feb 24, 2010 | 22.40 | 22.58 | 22.25 | 22.52 | 4,622,131 | +0.19(+0.86%) |
Feb 23, 2010 | 22.54 | 22.78 | 22.27 | 22.33 | 3,722,166 | -0.51(-2.22%) |
Feb 22, 2010 | 22.93 | 22.93 | 22.73 | 22.83 | 2,039,548 | -0.01(-0.06%) |
Feb 19, 2010 | 22.46 | 22.91 | 22.33 | 22.85 | 3,771,310 | +0.33(+1.46%) |
Feb 18, 2010 | 22.52 | 22.64 | 22.36 | 22.52 | 4,041,029 | -0.07(-0.30%) |
Feb 17, 2010 | 22.65 | 22.72 | 22.48 | 22.59 | 3,031,820 | +0.07(+0.30%) |
Feb 16, 2010 | 22.24 | 22.65 | 22.18 | 22.52 | 4,307,953 | +0.73(+3.36%) |
Feb 12, 2010 | 21.69 | 21.79 | 21.79 | 21.79 | 4,963,025 | -0.07(-0.31%) |
Feb 11, 2010 | 21.72 | 21.89 | 21.42 | 21.85 | 3,851,696 | +0.01(+0.03%) |
Feb 10, 2010 | 21.94 | 22.00 | 21.60 | 21.85 | 2,007,542 | -0.10(-0.44%) |
Feb 09, 2010 | 21.67 | 22.02 | 21.60 | 21.94 | 2,948,497 | +0.45(+2.10%) |
Feb 08, 2010 | 21.81 | 21.87 | 21.49 | 21.49 | 2,538,866 | -0.29(-1.32%) |
Feb 05, 2010 | 21.72 | 21.98 | 21.47 | 21.78 | 3,891,714 | +0.01(+0.03%) |
Feb 04, 2010 | 22.09 | 22.20 | 21.72 | 21.77 | 3,619,854 | -0.45(-2.03%) |
Feb 03, 2010 | 22.20 | 22.29 | 22.05 | 22.22 | 1,565,072 | -0.03(-0.12%) |
Feb 02, 2010 | 22.02 | 22.33 | 22.00 | 22.25 | 2,748,420 | +0.18(+0.81%) |
Feb 01, 2010 | 22.04 | 22.22 | 21.79 | 22.07 | 2,679,969 | +0.14(+0.62%) |
Jan 29, 2010 | 22.13 | 22.26 | 21.87 | 21.94 | 3,468,168 | -0.04(-0.19%) |
Jan 28, 2010 | 22.40 | 22.40 | 21.79 | 21.98 | 4,034,544 | -0.32(-1.44%) |
Jan 27, 2010 | 22.25 | 22.41 | 22.00 | 22.30 | 2,737,564 | +0.01(+0.06%) |
Jan 26, 2010 | 22.26 | 22.52 | 22.08 | 22.28 | 2,560,809 | -0.05(-0.24%) |
Jan 25, 2010 | 22.66 | 22.66 | 22.31 | 22.34 | 2,439,554 | -0.15(-0.67%) |
Jan 22, 2010 | 22.67 | 22.98 | 22.47 | 22.49 | 4,128,548 | -0.16(-0.72%) |
Jan 21, 2010 | 23.07 | 23.26 | 22.61 | 22.65 | 4,827,281 | -0.42(-1.84%) |
Jan 20, 2010 | 23.03 | 23.10 | 22.60 | 23.08 | 4,728,729 | -0.14(-0.59%) |
Jan 19, 2010 | 22.76 | 23.22 | 22.71 | 23.22 | 4,386,466 | +0.46(+2.02%) |
Jan 15, 2010 | 23.52 | 22.76 | 22.76 | 22.76 | 5,995,869 | -0.81(-3.46%) |
Jan 14, 2010 | 23.76 | 23.78 | 23.49 | 23.57 | 3,625,843 | -0.25(-1.03%) |
Jan 13, 2010 | 23.87 | 23.95 | 23.72 | 23.82 | 2,861,026 | -0.05(-0.23%) |
Jan 12, 2010 | 23.67 | 23.89 | 23.48 | 23.87 | 3,202,522 | +0.14(+0.61%) |
Jan 11, 2010 | 23.52 | 23.76 | 23.46 | 23.73 | 2,530,092 | +0.29(+1.26%) |
Jan 08, 2010 | 23.22 | 23.50 | 23.04 | 23.43 | 2,121,262 | +0.11(+0.47%) |
Jan 07, 2010 | 23.23 | 23.35 | 23.15 | 23.33 | 2,055,281 | +0.05(+0.24%) |
Jan 06, 2010 | 23.18 | 23.37 | 23.12 | 23.27 | 2,391,274 | -0.01(-0.03%) |
Jan 05, 2010 | 23.42 | 23.42 | 23.12 | 23.28 | 4,327,200 | -0.10(-0.44%) |
Jan 04, 2010 | 23.28 | 23.45 | 23.18 | 23.38 | 3,007,982 | +0.24(+1.03%) |
Dec 31, 2009 | 23.30 | 23.14 | 23.14 | 23.14 | 1,968,086 | -0.12(-0.53%) |
Dec 30, 2009 | 23.27 | 23.39 | 23.15 | 23.26 | 1,706,398 | -0.08(-0.32%) |
Dec 29, 2009 | 23.22 | 23.37 | 23.13 | 23.34 | 2,292,769 | +0.11(+0.47%) |
Dec 28, 2009 | 23.14 | 23.24 | 23.03 | 23.23 | 2,334,677 | +0.12(+0.53%) |
Dec 24, 2009 | 23.11 | 23.24 | 23.10 | 23.11 | 788,453 | +0.07(+0.30%) |
Dec 23, 2009 | 22.70 | 23.07 | 22.59 | 23.04 | 3,075,747 | +0.46(+2.03%) |
Dec 22, 2009 | 22.61 | 22.73 | 22.45 | 22.58 | 1,543,277 | -0.09(-0.39%) |
Dec 21, 2009 | 22.70 | 23.11 | 22.46 | 22.67 | 3,510,992 | +0.09(+0.39%) |
Dec 18, 2009 | 22.57 | 22.72 | 22.41 | 22.58 | 6,270,374 | +0.19(+0.86%) |
Dec 17, 2009 | 22.41 | 22.63 | 22.23 | 22.39 | 3,971,373 | -0.14(-0.64%) |
Dec 16, 2009 | 22.68 | 22.77 | 22.42 | 22.53 | 4,000,998 | -0.08(-0.36%) |
Dec 15, 2009 | 22.80 | 22.87 | 22.52 | 22.61 | 3,047,916 | -0.30(-1.31%) |
Dec 14, 2009 | 22.98 | 23.00 | 22.78 | 22.91 | 2,151,141 | +0.18(+0.81%) |
Dec 11, 2009 | 22.80 | 22.99 | 22.55 | 22.73 | 2,620,178 | -0.10(-0.45%) |
Dec 10, 2009 | 22.76 | 22.83 | 22.61 | 22.83 | 2,895,775 | +0.10(+0.45%) |
Dec 09, 2009 | 22.72 | 22.93 | 22.57 | 22.73 | 2,345,112 | +0.03(+0.12%) |
Dec 08, 2009 | 22.98 | 23.02 | 22.48 | 22.70 | 2,327,841 | -0.42(-1.83%) |
Dec 07, 2009 | 22.92 | 23.23 | 22.85 | 23.13 | 1,951,340 | +0.16(+0.69%) |
Dec 04, 2009 | 22.93 | 23.17 | 22.67 | 22.97 | 2,590,016 | +0.35(+1.54%) |
Dec 03, 2009 | 22.72 | 23.07 | 22.60 | 22.62 | 2,385,887 | -0.10(-0.45%) |
Dec 02, 2009 | 22.74 | 22.93 | 22.48 | 22.72 | 2,708,929 | +0.00(+0.00%) |