Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.10 | 22.17 | 21.90 | 21.93 | 17,374,044 | -0.14(-0.62%) |
Feb 25, 2010 | 21.75 | 22.09 | 21.54 | 22.06 | 19,983,616 | -0.03(-0.15%) |
Feb 24, 2010 | 21.86 | 22.17 | 21.76 | 22.10 | 17,097,152 | +0.24(+1.09%) |
Feb 23, 2010 | 22.12 | 22.23 | 21.73 | 21.86 | 23,205,356 | -0.39(-1.75%) |
Feb 22, 2010 | 22.52 | 22.52 | 22.17 | 22.25 | 18,291,606 | -0.09(-0.41%) |
Feb 19, 2010 | 22.25 | 22.48 | 22.14 | 22.34 | 20,714,782 | +0.01(+0.06%) |
Feb 18, 2010 | 22.21 | 22.46 | 22.17 | 22.33 | 20,968,522 | +0.03(+0.14%) |
Feb 17, 2010 | 22.57 | 22.72 | 22.15 | 22.29 | 26,774,996 | -0.28(-1.24%) |
Feb 16, 2010 | 22.19 | 22.67 | 22.19 | 22.57 | 25,235,182 | +0.57(+2.57%) |
Feb 12, 2010 | 21.87 | 22.01 | 22.01 | 22.01 | 30,829,662 | -0.10(-0.47%) |
Feb 11, 2010 | 21.83 | 22.21 | 21.69 | 22.11 | 16,638,335 | +0.29(+1.33%) |
Feb 10, 2010 | 21.94 | 22.00 | 21.61 | 21.82 | 19,885,106 | -0.10(-0.47%) |
Feb 09, 2010 | 21.68 | 22.72 | 21.43 | 21.93 | 29,515,464 | +0.35(+1.63%) |
Feb 08, 2010 | 21.66 | 21.82 | 21.39 | 21.57 | 17,561,592 | -0.12(-0.56%) |
Feb 05, 2010 | 21.66 | 21.75 | 21.09 | 21.70 | 33,846,312 | -0.08(-0.37%) |
Feb 04, 2010 | 22.42 | 22.43 | 21.66 | 21.78 | 29,524,696 | -0.99(-4.35%) |
Feb 03, 2010 | 22.53 | 22.84 | 22.48 | 22.77 | 22,817,202 | +0.09(+0.40%) |
Feb 02, 2010 | 22.32 | 22.72 | 22.16 | 22.68 | 27,489,976 | +0.53(+2.40%) |
Feb 01, 2010 | 21.91 | 22.30 | 21.82 | 22.15 | 24,822,248 | +0.44(+2.03%) |
Jan 29, 2010 | 22.00 | 22.10 | 21.61 | 21.71 | 37,384,560 | -0.16(-0.72%) |
Jan 28, 2010 | 22.63 | 22.72 | 21.60 | 21.86 | 30,301,866 | -0.66(-2.93%) |
Jan 27, 2010 | 22.80 | 23.08 | 22.15 | 22.52 | 26,712,084 | -0.28(-1.23%) |
Jan 26, 2010 | 22.76 | 23.07 | 22.59 | 22.80 | 24,487,900 | -0.14(-0.63%) |
Jan 25, 2010 | 23.04 | 23.32 | 22.91 | 22.95 | 19,316,254 | +0.07(+0.30%) |
Jan 22, 2010 | 23.51 | 23.60 | 22.84 | 22.88 | 29,756,920 | -0.74(-3.14%) |
Jan 21, 2010 | 23.98 | 24.09 | 23.54 | 23.62 | 34,865,664 | -0.37(-1.55%) |
Jan 20, 2010 | 23.88 | 24.04 | 23.74 | 23.99 | 20,861,368 | -0.29(-1.21%) |
Jan 19, 2010 | 23.72 | 24.33 | 23.72 | 24.29 | 19,183,302 | +0.31(+1.30%) |
Jan 15, 2010 | 23.89 | 23.98 | 23.98 | 23.98 | 25,645,386 | +0.02(+0.08%) |
Jan 14, 2010 | 23.81 | 24.03 | 23.74 | 23.96 | 14,895,167 | +0.10(+0.42%) |
Jan 13, 2010 | 23.61 | 23.95 | 23.51 | 23.86 | 15,977,993 | +0.15(+0.63%) |
Jan 12, 2010 | 23.97 | 23.97 | 23.64 | 23.71 | 19,051,418 | -0.52(-2.13%) |
Jan 11, 2010 | 24.21 | 24.30 | 23.99 | 24.22 | 15,118,494 | +0.14(+0.58%) |
Jan 08, 2010 | 23.79 | 24.09 | 23.71 | 24.08 | 12,279,834 | +0.21(+0.87%) |
Jan 07, 2010 | 23.84 | 24.01 | 23.74 | 23.88 | 12,897,683 | -0.09(-0.40%) |
Jan 06, 2010 | 23.82 | 24.00 | 23.66 | 23.97 | 19,609,176 | +0.17(+0.72%) |
Jan 05, 2010 | 23.81 | 23.86 | 23.61 | 23.80 | 17,001,704 | +0.02(+0.10%) |
Jan 04, 2010 | 23.41 | 23.82 | 23.30 | 23.78 | 23,400,766 | +0.68(+2.96%) |
Dec 31, 2009 | 23.12 | 23.09 | 23.09 | 23.09 | 17,334,138 | +0.04(+0.16%) |
Dec 30, 2009 | 22.86 | 23.06 | 22.84 | 23.06 | 9,786,840 | +0.09(+0.37%) |
Dec 29, 2009 | 23.18 | 23.23 | 22.94 | 22.97 | 10,370,531 | -0.16(-0.70%) |
Dec 28, 2009 | 23.06 | 23.18 | 22.99 | 23.13 | 8,912,092 | +0.13(+0.57%) |
Dec 24, 2009 | 22.83 | 23.04 | 22.80 | 23.00 | 4,941,459 | +0.18(+0.77%) |
Dec 23, 2009 | 22.94 | 23.02 | 22.78 | 22.83 | 11,090,900 | -0.16(-0.71%) |
Dec 22, 2009 | 22.91 | 23.06 | 22.85 | 22.99 | 16,774,710 | +0.11(+0.47%) |
Dec 21, 2009 | 22.70 | 22.88 | 22.66 | 22.88 | 18,959,898 | +0.36(+1.61%) |
Dec 18, 2009 | 22.90 | 22.92 | 22.34 | 22.52 | 32,931,530 | -0.19(-0.82%) |
Dec 17, 2009 | 22.85 | 22.98 | 22.68 | 22.70 | 19,620,882 | -0.46(-1.99%) |
Dec 16, 2009 | 23.04 | 23.30 | 22.98 | 23.17 | 17,700,816 | +0.26(+1.12%) |
Dec 15, 2009 | 22.89 | 23.12 | 22.77 | 22.91 | 17,414,776 | -0.19(-0.84%) |
Dec 14, 2009 | 23.11 | 23.18 | 23.00 | 23.10 | 22,877,566 | +0.08(+0.33%) |
Dec 11, 2009 | 23.06 | 23.15 | 22.87 | 23.03 | 15,640,119 | +0.01(+0.06%) |
Dec 10, 2009 | 22.85 | 23.05 | 22.72 | 23.01 | 20,334,072 | +0.30(+1.33%) |
Dec 09, 2009 | 22.65 | 22.84 | 22.53 | 22.71 | 20,340,676 | +0.13(+0.56%) |
Dec 08, 2009 | 22.79 | 22.80 | 22.51 | 22.58 | 22,315,272 | -0.40(-1.73%) |
Dec 07, 2009 | 22.84 | 23.22 | 22.80 | 22.98 | 15,640,961 | +0.07(+0.32%) |
Dec 04, 2009 | 23.40 | 23.64 | 22.84 | 22.91 | 23,036,228 | -0.23(-1.00%) |
Dec 03, 2009 | 23.42 | 23.50 | 23.08 | 23.14 | 19,541,772 | -0.30(-1.29%) |
Dec 02, 2009 | 23.69 | 23.70 | 23.33 | 23.44 | 15,105,813 | -0.19(-0.80%) |