Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.01 | 23.07 | 22.55 | 22.58 | 8,416,241 | +0.11(+0.49%) |
Jan 28, 2010 | 22.53 | 22.88 | 22.19 | 22.47 | 15,119,770 | +1.09(+5.11%) |
Jan 27, 2010 | 22.13 | 22.13 | 21.37 | 21.37 | 10,722,370 | -0.74(-3.33%) |
Jan 26, 2010 | 21.98 | 22.25 | 21.79 | 22.11 | 5,145,572 | +0.12(+0.56%) |
Jan 25, 2010 | 22.04 | 22.24 | 21.93 | 21.99 | 6,425,745 | +0.16(+0.75%) |
Jan 22, 2010 | 21.65 | 22.06 | 21.65 | 21.82 | 9,627,672 | -0.04(-0.19%) |
Jan 21, 2010 | 22.35 | 22.39 | 21.58 | 21.87 | 7,001,649 | -0.54(-2.41%) |
Jan 20, 2010 | 22.53 | 22.72 | 22.20 | 22.41 | 4,950,969 | -0.18(-0.79%) |
Jan 19, 2010 | 22.15 | 22.64 | 22.15 | 22.58 | 3,426,866 | +0.51(+2.29%) |
Jan 15, 2010 | 22.27 | 22.08 | 22.08 | 22.08 | 3,893,840 | -0.19(-0.86%) |
Jan 14, 2010 | 21.92 | 22.30 | 21.77 | 22.27 | 7,758,232 | +0.42(+1.91%) |
Jan 13, 2010 | 21.81 | 21.94 | 21.78 | 21.85 | 7,041,582 | +0.12(+0.57%) |
Jan 12, 2010 | 21.89 | 21.89 | 21.62 | 21.73 | 5,513,471 | -0.13(-0.59%) |
Jan 11, 2010 | 21.57 | 22.06 | 21.57 | 21.86 | 11,086,250 | +0.29(+1.33%) |
Jan 08, 2010 | 21.65 | 21.75 | 21.49 | 21.57 | 5,632,632 | -0.07(-0.32%) |
Jan 07, 2010 | 21.64 | 21.88 | 21.45 | 21.64 | 6,940,223 | -0.01(-0.03%) |
Jan 06, 2010 | 22.10 | 22.10 | 21.56 | 21.65 | 5,649,395 | -0.36(-1.64%) |
Jan 05, 2010 | 22.13 | 22.25 | 21.95 | 22.01 | 4,429,202 | -0.20(-0.89%) |
Jan 04, 2010 | 22.01 | 22.30 | 21.78 | 22.21 | 5,601,997 | +0.20(+0.90%) |
Dec 31, 2009 | 22.28 | 22.01 | 22.01 | 22.01 | 2,379,341 | -0.26(-1.16%) |
Dec 30, 2009 | 22.38 | 22.46 | 22.15 | 22.27 | 5,993,101 | -0.23(-1.00%) |
Dec 29, 2009 | 22.22 | 22.64 | 22.22 | 22.49 | 6,664,952 | +0.18(+0.83%) |
Dec 28, 2009 | 22.31 | 22.41 | 22.22 | 22.31 | 1,946,889 | +0.05(+0.25%) |
Dec 24, 2009 | 22.36 | 22.41 | 22.23 | 22.25 | 1,199,220 | -0.03(-0.12%) |
Dec 23, 2009 | 22.30 | 22.36 | 22.23 | 22.28 | 2,966,354 | -0.04(-0.18%) |
Dec 22, 2009 | 22.09 | 22.33 | 22.06 | 22.32 | 3,162,527 | +0.23(+1.02%) |
Dec 21, 2009 | 22.02 | 22.35 | 22.01 | 22.10 | 3,022,936 | +0.16(+0.72%) |
Dec 18, 2009 | 21.93 | 22.00 | 21.70 | 21.94 | 4,411,011 | +0.16(+0.72%) |
Dec 17, 2009 | 22.09 | 22.22 | 21.71 | 21.78 | 4,639,654 | -0.57(-2.54%) |
Dec 16, 2009 | 22.52 | 22.70 | 22.19 | 22.35 | 5,321,439 | -0.13(-0.58%) |
Dec 15, 2009 | 22.53 | 22.53 | 21.90 | 22.48 | 5,487,844 | +0.16(+0.70%) |
Dec 14, 2009 | 22.39 | 22.41 | 22.32 | 22.32 | 4,776,215 | +0.34(+1.55%) |
Dec 11, 2009 | 22.15 | 22.26 | 21.93 | 21.98 | 8,294,323 | -0.07(-0.31%) |
Dec 10, 2009 | 21.81 | 22.10 | 21.81 | 22.05 | 8,308,822 | +0.34(+1.57%) |
Dec 09, 2009 | 21.80 | 21.85 | 21.48 | 21.71 | 7,584,418 | -0.04(-0.19%) |
Dec 08, 2009 | 22.04 | 22.10 | 21.74 | 21.75 | 6,005,979 | -0.42(-1.88%) |
Dec 07, 2009 | 21.98 | 22.36 | 21.98 | 22.17 | 5,555,489 | +0.23(+1.03%) |
Dec 04, 2009 | 22.26 | 22.45 | 21.79 | 21.94 | 5,507,562 | -0.09(-0.40%) |
Dec 03, 2009 | 22.39 | 22.66 | 22.00 | 22.03 | 5,270,927 | -0.46(-2.03%) |
Dec 02, 2009 | 22.06 | 22.53 | 22.06 | 22.49 | 6,290,247 | +0.33(+1.48%) |
Dec 01, 2009 | 22.19 | 22.30 | 21.95 | 22.16 | 7,766,946 | +0.16(+0.71%) |
Nov 30, 2009 | 21.93 | 22.04 | 21.82 | 22.00 | 6,558,481 | +0.14(+0.62%) |
Nov 27, 2009 | 21.72 | 21.95 | 21.65 | 21.87 | 2,259,885 | -0.31(-1.39%) |
Nov 25, 2009 | 22.11 | 22.19 | 22.03 | 22.17 | 5,668,029 | +0.12(+0.53%) |
Nov 24, 2009 | 22.02 | 22.15 | 21.95 | 22.06 | 6,283,458 | +0.05(+0.25%) |
Nov 23, 2009 | 22.01 | 22.11 | 21.74 | 22.00 | 6,019,380 | +0.31(+1.45%) |
Nov 20, 2009 | 21.55 | 21.82 | 21.38 | 21.69 | 7,915,188 | +0.12(+0.57%) |
Nov 19, 2009 | 21.50 | 21.69 | 21.33 | 21.57 | 5,778,465 | +0.00(+0.00%) |
Nov 18, 2009 | 21.44 | 21.61 | 21.44 | 21.57 | 5,668,396 | +0.07(+0.32%) |
Nov 17, 2009 | 21.50 | 21.52 | 21.32 | 21.50 | 4,136,645 | +0.02(+0.10%) |
Nov 16, 2009 | 21.30 | 21.52 | 21.16 | 21.48 | 5,842,284 | +0.26(+1.22%) |
Nov 13, 2009 | 21.24 | 21.27 | 21.08 | 21.22 | 5,198,989 | +0.08(+0.36%) |
Nov 12, 2009 | 20.98 | 21.32 | 20.93 | 21.14 | 7,726,042 | +0.28(+1.34%) |
Nov 11, 2009 | 20.74 | 20.88 | 20.66 | 20.86 | 5,937,528 | +0.17(+0.82%) |
Nov 10, 2009 | 20.38 | 20.76 | 20.34 | 20.69 | 4,965,199 | +0.23(+1.13%) |
Nov 09, 2009 | 20.44 | 20.48 | 20.25 | 20.46 | 4,919,941 | +0.32(+1.59%) |
Nov 06, 2009 | 19.70 | 20.21 | 19.70 | 20.14 | 4,081,274 | -0.05(-0.24%) |
Nov 05, 2009 | 19.97 | 20.36 | 19.81 | 20.19 | 5,900,339 | +0.30(+1.51%) |
Nov 04, 2009 | 19.68 | 20.17 | 19.67 | 19.89 | 7,027,988 | +0.32(+1.64%) |
Nov 03, 2009 | 19.52 | 19.67 | 19.46 | 19.57 | 3,773,408 | -0.01(-0.07%) |