Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.88 | 21.08 | 20.70 | 21.01 | 11,694,443 | +0.27(+1.30%) |
Feb 25, 2010 | 20.56 | 20.89 | 20.26 | 20.74 | 21,248,528 | -0.01(-0.07%) |
Feb 24, 2010 | 20.79 | 20.89 | 20.51 | 20.75 | 16,222,770 | -0.04(-0.17%) |
Feb 23, 2010 | 20.90 | 20.94 | 20.54 | 20.79 | 17,639,800 | -0.21(-0.99%) |
Feb 22, 2010 | 20.86 | 21.25 | 20.86 | 21.00 | 11,594,070 | +0.15(+0.72%) |
Feb 19, 2010 | 20.78 | 20.96 | 20.56 | 20.85 | 18,818,394 | +0.06(+0.28%) |
Feb 18, 2010 | 21.00 | 21.00 | 20.75 | 20.79 | 18,455,502 | -0.26(-1.25%) |
Feb 17, 2010 | 21.12 | 21.17 | 20.92 | 21.05 | 13,349,482 | -0.04(-0.21%) |
Feb 16, 2010 | 21.22 | 21.36 | 21.02 | 21.10 | 18,762,398 | -0.02(-0.08%) |
Feb 12, 2010 | 21.32 | 21.11 | 21.11 | 21.11 | 158,473,072 | -0.33(-1.54%) |
Feb 11, 2010 | 21.24 | 21.47 | 21.05 | 21.44 | 13,052,187 | +0.20(+0.93%) |
Feb 10, 2010 | 20.76 | 21.33 | 20.76 | 21.24 | 19,572,342 | +0.32(+1.54%) |
Feb 09, 2010 | 21.40 | 21.41 | 20.88 | 20.92 | 17,607,662 | +0.09(+0.41%) |
Feb 08, 2010 | 20.69 | 21.39 | 20.61 | 20.84 | 30,079,956 | +0.17(+0.81%) |
Feb 05, 2010 | 21.10 | 21.10 | 20.33 | 20.67 | 62,091,656 | -0.13(-0.62%) |
Feb 04, 2010 | 21.94 | 22.05 | 20.68 | 20.80 | 115,752,048 | -2.38(-10.29%) |
Feb 03, 2010 | 23.64 | 23.78 | 23.13 | 23.18 | 19,171,888 | -0.47(-1.97%) |
Feb 02, 2010 | 23.99 | 24.00 | 23.58 | 23.65 | 14,315,603 | -0.28(-1.16%) |
Feb 01, 2010 | 23.51 | 24.02 | 23.51 | 23.93 | 9,963,009 | +0.53(+2.25%) |
Jan 29, 2010 | 23.52 | 23.89 | 23.32 | 23.40 | 16,069,039 | +0.04(+0.18%) |
Jan 28, 2010 | 24.00 | 24.15 | 23.02 | 23.36 | 17,214,940 | -0.64(-2.68%) |
Jan 27, 2010 | 23.38 | 24.01 | 23.25 | 24.00 | 10,750,323 | +0.72(+3.11%) |
Jan 26, 2010 | 23.60 | 23.70 | 23.23 | 23.28 | 11,952,306 | -0.36(-1.52%) |
Jan 25, 2010 | 23.73 | 23.80 | 23.27 | 23.64 | 11,545,390 | +0.06(+0.25%) |
Jan 22, 2010 | 24.10 | 24.44 | 23.51 | 23.58 | 14,151,598 | -0.63(-2.59%) |
Jan 21, 2010 | 24.68 | 25.00 | 23.98 | 24.20 | 15,091,863 | -0.46(-1.85%) |
Jan 20, 2010 | 24.63 | 24.92 | 24.55 | 24.66 | 10,905,570 | -0.13(-0.51%) |
Jan 19, 2010 | 24.58 | 25.27 | 24.50 | 24.79 | 15,627,497 | +0.20(+0.80%) |
Jan 15, 2010 | 24.51 | 24.59 | 24.59 | 24.59 | 207,399,152 | +0.20(+0.83%) |
Jan 14, 2010 | 23.99 | 24.52 | 23.83 | 24.39 | 13,278,159 | +0.41(+1.69%) |
Jan 13, 2010 | 23.58 | 23.99 | 23.38 | 23.98 | 9,168,251 | +0.61(+2.60%) |
Jan 12, 2010 | 23.37 | 23.68 | 23.27 | 23.38 | 9,178,974 | -0.01(-0.06%) |
Jan 11, 2010 | 23.84 | 23.91 | 23.21 | 23.39 | 11,930,401 | -0.39(-1.65%) |
Jan 08, 2010 | 23.63 | 23.87 | 23.57 | 23.78 | 9,221,471 | +0.01(+0.04%) |
Jan 07, 2010 | 23.73 | 23.79 | 23.50 | 23.77 | 12,038,827 | -0.16(-0.65%) |
Jan 06, 2010 | 23.99 | 23.99 | 23.64 | 23.93 | 11,518,572 | -0.05(-0.20%) |
Jan 05, 2010 | 24.14 | 24.15 | 23.69 | 23.98 | 13,783,905 | -0.07(-0.30%) |
Jan 04, 2010 | 24.15 | 24.17 | 23.97 | 24.05 | 9,954,994 | +0.08(+0.34%) |
Dec 31, 2009 | 24.21 | 23.97 | 23.97 | 23.97 | 105,718,976 | -0.19(-0.78%) |
Dec 30, 2009 | 24.19 | 24.22 | 24.04 | 24.15 | 4,438,872 | -0.04(-0.15%) |
Dec 29, 2009 | 24.13 | 24.25 | 24.07 | 24.19 | 6,521,070 | +0.13(+0.54%) |
Dec 28, 2009 | 23.96 | 24.10 | 23.69 | 24.06 | 7,577,491 | +0.15(+0.61%) |
Dec 24, 2009 | 23.84 | 24.05 | 23.83 | 23.91 | 2,938,780 | +0.01(+0.04%) |
Dec 23, 2009 | 23.97 | 24.12 | 23.77 | 23.90 | 8,756,165 | -0.03(-0.12%) |
Dec 22, 2009 | 23.95 | 24.17 | 23.87 | 23.93 | 9,037,232 | +0.02(+0.10%) |
Dec 21, 2009 | 23.97 | 24.02 | 23.75 | 23.91 | 9,852,757 | +0.05(+0.20%) |
Dec 18, 2009 | 23.34 | 23.94 | 23.30 | 23.86 | 26,785,576 | +0.66(+2.86%) |
Dec 17, 2009 | 22.98 | 23.30 | 22.94 | 23.20 | 13,706,928 | +0.14(+0.61%) |
Dec 16, 2009 | 22.98 | 23.19 | 22.94 | 23.06 | 14,800,838 | +0.07(+0.28%) |
Dec 15, 2009 | 23.11 | 23.37 | 22.91 | 22.99 | 16,180,429 | -0.18(-0.78%) |
Dec 14, 2009 | 22.90 | 23.20 | 22.89 | 23.17 | 13,409,060 | +0.33(+1.45%) |
Dec 11, 2009 | 23.02 | 23.03 | 22.81 | 22.84 | 9,037,296 | -0.02(-0.07%) |
Dec 10, 2009 | 22.91 | 22.98 | 22.65 | 22.86 | 10,412,636 | +0.11(+0.49%) |
Dec 09, 2009 | 22.27 | 22.78 | 22.23 | 22.75 | 9,850,204 | +0.41(+1.81%) |
Dec 08, 2009 | 22.28 | 22.44 | 22.16 | 22.34 | 7,411,479 | -0.03(-0.14%) |
Dec 07, 2009 | 22.42 | 22.70 | 22.24 | 22.37 | 8,150,956 | -0.22(-0.99%) |
Dec 04, 2009 | 22.47 | 22.77 | 22.05 | 22.59 | 15,293,546 | +0.48(+2.19%) |
Dec 03, 2009 | 22.83 | 22.92 | 22.04 | 22.11 | 12,898,591 | -0.59(-2.58%) |
Dec 02, 2009 | 22.68 | 23.12 | 22.65 | 22.70 | 14,933,078 | -0.05(-0.23%) |