Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.51 | 22.54 | 22.28 | 22.36 | 5,050,941 | -0.09(-0.38%) |
Feb 25, 2010 | 22.19 | 22.50 | 22.13 | 22.45 | 3,054,149 | -0.07(-0.29%) |
Feb 24, 2010 | 22.35 | 22.59 | 22.30 | 22.51 | 2,711,661 | +0.24(+1.08%) |
Feb 23, 2010 | 22.47 | 22.52 | 22.20 | 22.27 | 3,331,750 | -0.25(-1.10%) |
Feb 22, 2010 | 22.55 | 22.57 | 22.43 | 22.52 | 2,042,494 | +0.07(+0.32%) |
Feb 19, 2010 | 22.28 | 22.53 | 22.26 | 22.45 | 3,254,477 | +0.06(+0.25%) |
Feb 18, 2010 | 22.16 | 22.39 | 22.12 | 22.39 | 3,386,326 | +0.23(+1.04%) |
Feb 17, 2010 | 22.12 | 22.20 | 22.00 | 22.16 | 2,402,141 | +0.13(+0.57%) |
Feb 16, 2010 | 21.89 | 22.04 | 21.70 | 22.03 | 2,626,909 | +0.35(+1.61%) |
Feb 12, 2010 | 21.32 | 21.68 | 21.68 | 21.68 | 3,550,647 | +0.16(+0.73%) |
Feb 11, 2010 | 21.15 | 21.54 | 20.99 | 21.53 | 2,623,434 | +0.29(+1.37%) |
Feb 10, 2010 | 21.11 | 21.28 | 20.89 | 21.24 | 3,231,987 | +0.08(+0.38%) |
Feb 09, 2010 | 21.13 | 21.28 | 20.90 | 21.15 | 4,213,377 | +0.29(+1.40%) |
Feb 08, 2010 | 20.98 | 21.16 | 20.86 | 20.86 | 14,218,637 | -0.23(-1.10%) |
Feb 05, 2010 | 21.08 | 21.13 | 20.67 | 21.09 | 5,755,168 | +0.04(+0.19%) |
Feb 04, 2010 | 21.58 | 21.60 | 21.04 | 21.05 | 8,269,480 | -0.83(-3.81%) |
Feb 03, 2010 | 21.80 | 21.92 | 21.55 | 21.89 | 5,616,315 | +0.01(+0.04%) |
Feb 02, 2010 | 21.74 | 21.94 | 21.60 | 21.88 | 2,936,367 | +0.29(+1.32%) |
Feb 01, 2010 | 21.58 | 21.73 | 21.48 | 21.59 | 3,393,024 | +0.12(+0.54%) |
Jan 29, 2010 | 21.79 | 22.01 | 21.44 | 21.48 | 5,222,327 | -0.21(-0.97%) |
Jan 28, 2010 | 22.13 | 22.17 | 21.51 | 21.69 | 4,132,291 | -0.40(-1.80%) |
Jan 27, 2010 | 21.78 | 22.13 | 21.70 | 22.09 | 4,930,213 | +0.23(+1.04%) |
Jan 26, 2010 | 21.95 | 22.13 | 21.84 | 21.86 | 3,274,798 | -0.17(-0.77%) |
Jan 25, 2010 | 22.16 | 22.17 | 21.90 | 22.03 | 3,990,800 | +0.03(+0.13%) |
Jan 22, 2010 | 22.38 | 22.49 | 21.95 | 22.00 | 5,374,845 | -0.44(-1.97%) |
Jan 21, 2010 | 22.72 | 22.88 | 22.30 | 22.44 | 4,439,778 | -0.26(-1.16%) |
Jan 20, 2010 | 22.88 | 22.88 | 22.45 | 22.71 | 4,186,282 | -0.33(-1.42%) |
Jan 19, 2010 | 22.71 | 23.03 | 22.71 | 23.03 | 6,471,901 | +0.40(+1.75%) |
Jan 15, 2010 | 22.93 | 22.64 | 22.64 | 22.64 | 3,280,444 | -0.30(-1.29%) |
Jan 14, 2010 | 22.75 | 22.99 | 22.73 | 22.93 | 2,626,075 | +0.09(+0.39%) |
Jan 13, 2010 | 22.63 | 22.87 | 22.47 | 22.84 | 3,275,617 | +0.26(+1.17%) |
Jan 12, 2010 | 22.66 | 22.73 | 22.46 | 22.58 | 4,628,829 | -0.21(-0.94%) |
Jan 11, 2010 | 22.99 | 23.01 | 22.69 | 22.80 | 2,025,793 | -0.08(-0.35%) |
Jan 08, 2010 | 22.72 | 22.88 | 22.65 | 22.88 | 1,701,305 | +0.09(+0.39%) |
Jan 07, 2010 | 22.64 | 22.79 | 22.42 | 22.79 | 5,151,205 | +0.16(+0.70%) |
Jan 06, 2010 | 22.62 | 22.74 | 22.54 | 22.63 | 2,296,468 | -0.02(-0.11%) |
Jan 05, 2010 | 22.70 | 22.76 | 22.53 | 22.65 | 3,788,920 | -0.07(-0.30%) |
Jan 04, 2010 | 22.53 | 22.76 | 22.52 | 22.72 | 3,769,779 | +0.55(+2.47%) |
Dec 31, 2009 | 22.56 | 22.18 | 22.18 | 22.18 | 2,285,996 | -0.37(-1.64%) |
Dec 30, 2009 | 22.45 | 22.63 | 22.35 | 22.54 | 3,240,562 | +0.02(+0.11%) |
Dec 29, 2009 | 22.61 | 22.63 | 22.51 | 22.52 | 5,411,464 | -0.04(-0.18%) |
Dec 28, 2009 | 22.67 | 22.67 | 22.44 | 22.56 | 1,980,537 | -0.02(-0.11%) |
Dec 24, 2009 | 22.56 | 22.58 | 22.48 | 22.58 | 553,307 | +0.14(+0.64%) |
Dec 23, 2009 | 22.27 | 22.46 | 22.15 | 22.44 | 2,508,911 | +0.30(+1.35%) |
Dec 22, 2009 | 21.97 | 22.16 | 21.92 | 22.14 | 2,847,453 | +0.23(+1.05%) |
Dec 21, 2009 | 21.78 | 21.97 | 21.77 | 21.91 | 2,591,767 | +0.27(+1.27%) |
Dec 18, 2009 | 21.59 | 21.64 | 21.31 | 21.64 | 2,906,503 | +0.20(+0.94%) |
Dec 17, 2009 | 21.49 | 21.56 | 21.26 | 21.44 | 2,567,546 | -0.12(-0.56%) |
Dec 16, 2009 | 21.64 | 21.72 | 21.47 | 21.56 | 2,533,432 | +0.06(+0.28%) |
Dec 15, 2009 | 21.48 | 21.67 | 21.41 | 21.50 | 2,905,321 | -0.02(-0.07%) |
Dec 14, 2009 | 21.37 | 21.53 | 21.34 | 21.51 | 3,661,948 | +0.36(+1.70%) |
Dec 11, 2009 | 21.07 | 21.18 | 20.91 | 21.16 | 1,585,527 | +0.25(+1.18%) |
Dec 10, 2009 | 21.12 | 22.23 | 20.85 | 20.91 | 2,510,137 | -0.12(-0.59%) |
Dec 09, 2009 | 21.06 | 21.11 | 20.83 | 21.03 | 2,382,479 | -0.08(-0.36%) |
Dec 08, 2009 | 21.05 | 21.22 | 20.82 | 21.11 | 3,260,340 | -0.08(-0.40%) |
Dec 07, 2009 | 21.16 | 21.32 | 21.06 | 21.20 | 2,381,605 | +0.02(+0.11%) |
Dec 04, 2009 | 21.10 | 21.37 | 20.81 | 21.17 | 6,128,387 | +0.51(+2.48%) |
Dec 03, 2009 | 21.03 | 21.18 | 20.66 | 20.66 | 3,007,170 | -0.31(-1.46%) |
Dec 02, 2009 | 20.74 | 21.16 | 20.74 | 20.97 | 2,851,854 | +0.23(+1.11%) |