Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.53 | 22.60 | 22.31 | 22.36 | 1,496,345 | -0.12(-0.52%) |
Feb 25, 2010 | 22.24 | 22.53 | 21.99 | 22.48 | 1,823,313 | -0.03(-0.14%) |
Feb 24, 2010 | 22.42 | 22.62 | 22.28 | 22.51 | 1,787,247 | +0.19(+0.87%) |
Feb 23, 2010 | 22.69 | 22.79 | 22.29 | 22.31 | 1,819,043 | -0.41(-1.80%) |
Feb 22, 2010 | 23.21 | 23.27 | 22.59 | 22.72 | 2,067,369 | -0.33(-1.44%) |
Feb 19, 2010 | 22.59 | 23.11 | 22.56 | 23.05 | 1,906,809 | +0.34(+1.51%) |
Feb 18, 2010 | 22.53 | 22.76 | 22.45 | 22.71 | 1,352,796 | +0.11(+0.50%) |
Feb 17, 2010 | 22.64 | 22.77 | 22.57 | 22.60 | 4,203,528 | -0.01(-0.02%) |
Feb 16, 2010 | 22.27 | 22.73 | 22.18 | 22.60 | 2,659,514 | +0.63(+2.88%) |
Feb 12, 2010 | 21.62 | 21.97 | 21.97 | 21.97 | 1,712,891 | +0.10(+0.44%) |
Feb 11, 2010 | 21.59 | 21.88 | 21.36 | 21.87 | 1,784,996 | +0.20(+0.94%) |
Feb 10, 2010 | 21.93 | 21.93 | 21.35 | 21.67 | 1,546,992 | -0.31(-1.42%) |
Feb 09, 2010 | 21.99 | 22.20 | 21.73 | 21.98 | 1,500,747 | +0.33(+1.53%) |
Feb 08, 2010 | 21.95 | 22.06 | 21.64 | 21.65 | 1,672,374 | -0.27(-1.21%) |
Feb 05, 2010 | 22.05 | 22.14 | 21.42 | 21.91 | 2,944,067 | -0.18(-0.81%) |
Feb 04, 2010 | 23.20 | 23.20 | 22.07 | 22.09 | 4,620,795 | -1.36(-5.82%) |
Feb 03, 2010 | 23.52 | 23.66 | 23.40 | 23.46 | 1,807,125 | -0.15(-0.63%) |
Feb 02, 2010 | 23.31 | 23.66 | 22.84 | 23.61 | 3,096,131 | +0.78(+3.40%) |
Feb 01, 2010 | 22.73 | 23.06 | 22.71 | 22.83 | 2,449,658 | +0.34(+1.50%) |
Jan 29, 2010 | 22.88 | 22.88 | 22.23 | 22.49 | 4,255,018 | -0.18(-0.81%) |
Jan 28, 2010 | 23.39 | 23.39 | 22.21 | 22.68 | 6,893,548 | +0.77(+3.52%) |
Jan 27, 2010 | 21.82 | 21.95 | 21.46 | 21.90 | 2,727,368 | +0.09(+0.40%) |
Jan 26, 2010 | 21.79 | 22.18 | 21.66 | 21.82 | 1,603,966 | -0.10(-0.44%) |
Jan 25, 2010 | 21.74 | 22.06 | 21.61 | 21.91 | 2,141,116 | +0.37(+1.73%) |
Jan 22, 2010 | 21.94 | 22.01 | 21.52 | 21.54 | 1,464,733 | -0.57(-2.57%) |
Jan 21, 2010 | 22.30 | 22.60 | 22.00 | 22.11 | 1,866,427 | -0.22(-0.98%) |
Jan 20, 2010 | 22.41 | 22.45 | 22.19 | 22.33 | 1,766,583 | -0.31(-1.35%) |
Jan 19, 2010 | 22.26 | 22.64 | 22.26 | 22.64 | 1,417,104 | +0.33(+1.47%) |
Jan 15, 2010 | 22.59 | 22.31 | 22.31 | 22.31 | 1,579,022 | -0.38(-1.67%) |
Jan 14, 2010 | 22.44 | 22.72 | 22.31 | 22.69 | 1,102,715 | +0.21(+0.93%) |
Jan 13, 2010 | 22.42 | 22.49 | 22.09 | 22.48 | 941,792 | +0.16(+0.73%) |
Jan 12, 2010 | 22.50 | 22.50 | 22.19 | 22.31 | 1,028,161 | -0.30(-1.31%) |
Jan 11, 2010 | 22.75 | 23.06 | 22.53 | 22.61 | 1,560,050 | -0.02(-0.09%) |
Jan 08, 2010 | 22.73 | 22.82 | 22.52 | 22.63 | 1,399,975 | -0.19(-0.85%) |
Jan 07, 2010 | 23.05 | 23.06 | 22.73 | 22.82 | 1,382,651 | -0.31(-1.35%) |
Jan 06, 2010 | 22.99 | 23.25 | 22.95 | 23.14 | 988,425 | +0.09(+0.40%) |
Jan 05, 2010 | 22.93 | 23.05 | 22.80 | 23.04 | 1,491,773 | +0.16(+0.69%) |
Jan 04, 2010 | 22.73 | 23.12 | 22.73 | 22.89 | 1,515,108 | +0.44(+1.98%) |
Dec 31, 2009 | 22.79 | 22.44 | 22.44 | 22.44 | 893,631 | -0.33(-1.44%) |
Dec 30, 2009 | 22.79 | 23.02 | 22.67 | 22.77 | 1,054,768 | -0.17(-0.76%) |
Dec 29, 2009 | 23.07 | 23.29 | 22.92 | 22.94 | 886,646 | -0.16(-0.69%) |
Dec 28, 2009 | 23.11 | 23.20 | 23.05 | 23.10 | 1,144,284 | +0.11(+0.47%) |
Dec 24, 2009 | 22.71 | 22.99 | 22.69 | 22.99 | 509,182 | +0.35(+1.53%) |
Dec 23, 2009 | 22.60 | 22.72 | 22.48 | 22.65 | 1,061,427 | +0.14(+0.64%) |
Dec 22, 2009 | 22.50 | 22.69 | 22.38 | 22.50 | 1,309,573 | +0.10(+0.43%) |
Dec 21, 2009 | 22.36 | 22.60 | 22.35 | 22.41 | 1,472,669 | +0.27(+1.20%) |
Dec 18, 2009 | 22.23 | 22.50 | 22.01 | 22.14 | 2,331,552 | +0.07(+0.32%) |
Dec 17, 2009 | 22.02 | 22.26 | 21.87 | 22.07 | 1,746,571 | -0.11(-0.51%) |
Dec 16, 2009 | 22.20 | 22.36 | 22.03 | 22.18 | 1,519,521 | +0.10(+0.46%) |
Dec 15, 2009 | 21.99 | 22.43 | 21.99 | 22.08 | 3,435,819 | -0.10(-0.46%) |
Dec 14, 2009 | 22.10 | 22.21 | 22.05 | 22.18 | 2,599,835 | +0.78(+3.63%) |
Dec 11, 2009 | 21.25 | 21.43 | 21.12 | 21.40 | 1,800,076 | +0.22(+1.04%) |
Dec 10, 2009 | 20.88 | 21.21 | 20.86 | 21.18 | 1,868,505 | +0.38(+1.84%) |
Dec 09, 2009 | 20.88 | 20.94 | 20.55 | 20.80 | 1,729,852 | -0.02(-0.07%) |
Dec 08, 2009 | 21.08 | 21.10 | 20.68 | 20.82 | 1,848,717 | -0.32(-1.52%) |
Dec 07, 2009 | 21.11 | 21.34 | 21.03 | 21.14 | 1,362,925 | -0.04(-0.19%) |
Dec 04, 2009 | 21.34 | 21.49 | 20.85 | 21.18 | 2,014,520 | +0.04(+0.17%) |
Dec 03, 2009 | 21.17 | 21.54 | 21.10 | 21.14 | 1,853,291 | -0.22(-1.03%) |
Dec 02, 2009 | 21.30 | 21.58 | 21.21 | 21.36 | 1,911,453 | +0.09(+0.43%) |