Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.77 | 23.10 | 22.68 | 23.04 | 3,158,099 | +0.33(+1.46%) |
Feb 25, 2010 | 22.24 | 22.75 | 22.12 | 22.71 | 3,945,742 | -0.05(-0.20%) |
Feb 24, 2010 | 22.90 | 22.96 | 22.66 | 22.76 | 5,252,822 | +0.01(+0.04%) |
Feb 23, 2010 | 22.98 | 23.25 | 22.54 | 22.75 | 4,739,210 | -0.55(-2.35%) |
Feb 22, 2010 | 23.36 | 23.40 | 23.15 | 23.30 | 3,859,752 | -0.03(-0.13%) |
Feb 19, 2010 | 22.98 | 23.34 | 22.83 | 23.33 | 4,848,521 | +0.32(+1.41%) |
Feb 18, 2010 | 22.65 | 23.09 | 22.48 | 23.00 | 4,453,226 | +0.50(+2.23%) |
Feb 17, 2010 | 22.20 | 22.51 | 22.12 | 22.50 | 4,214,317 | +0.41(+1.83%) |
Feb 16, 2010 | 21.80 | 22.10 | 21.74 | 22.10 | 2,592,835 | +0.47(+2.18%) |
Feb 12, 2010 | 21.50 | 21.63 | 21.63 | 21.63 | 3,301,939 | -0.08(-0.37%) |
Feb 11, 2010 | 21.27 | 21.73 | 21.12 | 21.71 | 4,248,785 | +0.40(+1.88%) |
Feb 10, 2010 | 21.27 | 21.49 | 21.07 | 21.31 | 2,736,064 | +0.02(+0.07%) |
Feb 09, 2010 | 21.03 | 21.44 | 21.00 | 21.29 | 5,549,302 | +0.51(+2.46%) |
Feb 08, 2010 | 20.97 | 21.09 | 20.68 | 20.78 | 4,193,320 | -0.22(-1.06%) |
Feb 05, 2010 | 21.61 | 21.75 | 20.50 | 21.00 | 6,577,518 | -0.64(-2.97%) |
Feb 04, 2010 | 22.14 | 22.29 | 21.55 | 21.65 | 4,125,618 | -0.69(-3.10%) |
Feb 03, 2010 | 22.21 | 22.59 | 22.21 | 22.34 | 2,731,724 | -0.10(-0.43%) |
Feb 02, 2010 | 22.10 | 22.50 | 22.06 | 22.44 | 3,585,327 | +0.47(+2.16%) |
Feb 01, 2010 | 21.86 | 22.22 | 21.78 | 21.96 | 3,007,291 | +0.26(+1.18%) |
Jan 29, 2010 | 21.82 | 22.81 | 21.69 | 21.71 | 5,998,273 | +0.18(+0.85%) |
Jan 28, 2010 | 21.73 | 21.82 | 21.52 | 21.52 | 3,856,023 | -0.15(-0.68%) |
Jan 27, 2010 | 21.68 | 21.75 | 21.25 | 21.67 | 3,593,600 | -0.08(-0.35%) |
Jan 26, 2010 | 21.76 | 21.99 | 21.63 | 21.75 | 2,170,481 | -0.15(-0.67%) |
Jan 25, 2010 | 22.23 | 22.49 | 21.80 | 21.89 | 3,462,678 | -0.26(-1.19%) |
Jan 22, 2010 | 22.67 | 22.67 | 22.13 | 22.16 | 2,646,677 | -0.55(-2.41%) |
Jan 21, 2010 | 22.95 | 23.14 | 22.63 | 22.70 | 3,716,644 | -0.30(-1.32%) |
Jan 20, 2010 | 23.03 | 23.04 | 22.76 | 23.01 | 3,628,974 | -0.23(-0.98%) |
Jan 19, 2010 | 22.95 | 23.29 | 22.92 | 23.24 | 3,083,422 | +0.16(+0.68%) |
Jan 15, 2010 | 23.40 | 23.08 | 23.08 | 23.08 | 4,544,488 | -0.43(-1.81%) |
Jan 14, 2010 | 23.26 | 23.53 | 23.06 | 23.50 | 3,585,137 | +0.23(+1.00%) |
Jan 13, 2010 | 22.98 | 23.32 | 22.92 | 23.27 | 6,141,439 | +0.21(+0.92%) |
Jan 12, 2010 | 22.76 | 23.06 | 22.69 | 23.06 | 4,275,216 | +0.08(+0.35%) |
Jan 11, 2010 | 22.74 | 23.06 | 22.70 | 22.98 | 2,656,736 | +0.27(+1.20%) |
Jan 08, 2010 | 22.05 | 22.71 | 21.88 | 22.70 | 2,900,934 | +0.63(+2.87%) |
Jan 07, 2010 | 21.68 | 22.33 | 21.68 | 22.07 | 2,594,476 | +0.48(+2.20%) |
Jan 06, 2010 | 21.34 | 21.63 | 21.21 | 21.60 | 2,453,126 | +0.25(+1.19%) |
Jan 05, 2010 | 21.39 | 21.42 | 21.24 | 21.34 | 1,684,625 | -0.10(-0.47%) |
Jan 04, 2010 | 21.22 | 21.44 | 21.07 | 21.44 | 2,462,754 | +0.38(+1.80%) |
Dec 31, 2009 | 21.34 | 21.06 | 21.06 | 21.06 | 1,471,896 | -0.29(-1.35%) |
Dec 30, 2009 | 21.22 | 21.44 | 21.20 | 21.35 | 1,168,260 | +0.02(+0.07%) |
Dec 29, 2009 | 21.56 | 21.56 | 21.31 | 21.34 | 1,149,792 | -0.16(-0.73%) |
Dec 28, 2009 | 21.58 | 21.64 | 21.34 | 21.49 | 1,416,173 | -0.05(-0.21%) |
Dec 24, 2009 | 21.26 | 21.62 | 21.26 | 21.54 | 746,169 | +0.37(+1.75%) |
Dec 23, 2009 | 21.05 | 21.22 | 20.91 | 21.17 | 1,464,838 | +0.17(+0.82%) |
Dec 22, 2009 | 20.76 | 21.06 | 20.73 | 21.00 | 1,873,545 | +0.27(+1.29%) |
Dec 21, 2009 | 20.69 | 20.84 | 20.65 | 20.73 | 1,855,194 | +0.18(+0.89%) |
Dec 18, 2009 | 20.78 | 20.88 | 20.36 | 20.55 | 3,714,463 | -0.22(-1.05%) |
Dec 17, 2009 | 20.73 | 20.95 | 20.66 | 20.77 | 1,873,725 | -0.40(-1.89%) |
Dec 16, 2009 | 21.06 | 21.24 | 20.91 | 21.16 | 2,033,386 | +0.23(+1.09%) |
Dec 15, 2009 | 20.93 | 21.04 | 20.80 | 20.94 | 2,078,933 | -0.12(-0.58%) |
Dec 14, 2009 | 20.97 | 21.09 | 20.93 | 21.06 | 2,447,156 | +0.27(+1.29%) |
Dec 11, 2009 | 20.83 | 20.90 | 20.66 | 20.79 | 1,334,392 | +0.04(+0.20%) |
Dec 10, 2009 | 20.86 | 20.98 | 20.70 | 20.75 | 1,473,378 | +0.04(+0.20%) |
Dec 09, 2009 | 20.73 | 20.77 | 20.40 | 20.71 | 2,118,948 | -0.11(-0.53%) |
Dec 08, 2009 | 21.04 | 21.06 | 20.67 | 20.82 | 1,608,535 | -0.43(-2.02%) |
Dec 07, 2009 | 21.10 | 21.46 | 21.09 | 21.25 | 2,111,042 | +0.19(+0.91%) |
Dec 04, 2009 | 21.07 | 21.29 | 20.70 | 21.06 | 1,424,051 | +0.35(+1.69%) |
Dec 03, 2009 | 20.92 | 21.14 | 20.69 | 20.71 | 1,246,823 | -0.21(-0.99%) |
Dec 02, 2009 | 20.98 | 21.15 | 20.77 | 20.92 | 2,181,069 | +0.00(+0.00%) |