Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.49 | 20.75 | 20.37 | 20.71 | 5,149,519 | +0.32(+1.55%) |
Feb 25, 2010 | 20.46 | 20.46 | 20.11 | 20.40 | 7,124,416 | -0.30(-1.46%) |
Feb 24, 2010 | 20.45 | 20.71 | 20.33 | 20.70 | 6,015,007 | +0.33(+1.62%) |
Feb 23, 2010 | 20.52 | 20.63 | 20.28 | 20.37 | 5,877,789 | -0.27(-1.31%) |
Feb 22, 2010 | 20.82 | 20.84 | 20.54 | 20.64 | 4,004,280 | -0.05(-0.25%) |
Feb 19, 2010 | 20.69 | 20.83 | 20.52 | 20.69 | 7,308,137 | +0.04(+0.20%) |
Feb 18, 2010 | 20.56 | 20.68 | 20.42 | 20.65 | 5,647,059 | +0.10(+0.51%) |
Feb 17, 2010 | 20.37 | 20.59 | 20.32 | 20.55 | 5,688,047 | +0.19(+0.92%) |
Feb 16, 2010 | 19.93 | 20.36 | 20.07 | 20.36 | 6,403,503 | +0.43(+2.17%) |
Feb 12, 2010 | 19.82 | 19.93 | 19.93 | 19.93 | 18,752,224 | -0.03(-0.13%) |
Feb 11, 2010 | 19.78 | 20.03 | 19.63 | 19.95 | 3,867,769 | +0.14(+0.71%) |
Feb 10, 2010 | 19.69 | 20.00 | 19.68 | 19.81 | 4,730,467 | +0.02(+0.08%) |
Feb 09, 2010 | 19.91 | 20.04 | 19.59 | 19.80 | 7,205,231 | -0.14(-0.70%) |
Feb 08, 2010 | 19.95 | 20.07 | 19.59 | 19.94 | 6,241,759 | -0.02(-0.09%) |
Feb 05, 2010 | 20.04 | 20.18 | 19.23 | 19.96 | 10,284,743 | -0.06(-0.29%) |
Feb 04, 2010 | 21.06 | 21.06 | 19.99 | 20.01 | 8,232,911 | -0.72(-3.49%) |
Feb 03, 2010 | 20.65 | 20.82 | 20.51 | 20.73 | 4,671,957 | +0.01(+0.04%) |
Feb 02, 2010 | 20.63 | 20.95 | 20.50 | 20.73 | 4,966,658 | +0.15(+0.72%) |
Feb 01, 2010 | 20.28 | 20.69 | 20.16 | 20.58 | 5,787,652 | +0.41(+2.05%) |
Jan 29, 2010 | 20.49 | 20.76 | 19.97 | 20.16 | 9,483,604 | -0.26(-1.30%) |
Jan 28, 2010 | 21.38 | 21.73 | 20.43 | 20.43 | 10,260,512 | -0.72(-3.42%) |
Jan 27, 2010 | 20.42 | 21.22 | 20.42 | 21.15 | 8,777,651 | +0.69(+3.39%) |
Jan 26, 2010 | 20.88 | 21.06 | 20.42 | 20.46 | 5,858,292 | -0.62(-2.93%) |
Jan 25, 2010 | 20.81 | 21.11 | 20.74 | 21.08 | 6,173,535 | +0.46(+2.21%) |
Jan 22, 2010 | 21.38 | 21.41 | 20.52 | 20.62 | 7,668,330 | -0.70(-3.30%) |
Jan 21, 2010 | 22.19 | 22.27 | 21.31 | 21.32 | 6,514,615 | -0.86(-3.88%) |
Jan 20, 2010 | 22.43 | 22.49 | 21.93 | 22.18 | 3,529,920 | -0.36(-1.62%) |
Jan 19, 2010 | 22.02 | 22.58 | 21.97 | 22.55 | 5,554,325 | +0.49(+2.24%) |
Jan 15, 2010 | 22.61 | 22.05 | 22.05 | 22.05 | 16,355,157 | -0.56(-2.47%) |
Jan 14, 2010 | 22.65 | 22.72 | 22.36 | 22.61 | 2,834,810 | -0.12(-0.51%) |
Jan 13, 2010 | 22.58 | 22.86 | 22.52 | 22.73 | 5,794,297 | +0.15(+0.65%) |
Jan 12, 2010 | 22.38 | 22.76 | 22.14 | 22.58 | 9,654,586 | +0.10(+0.44%) |
Jan 11, 2010 | 22.02 | 22.69 | 22.02 | 22.48 | 5,325,005 | +0.48(+2.18%) |
Jan 08, 2010 | 21.93 | 22.01 | 21.54 | 22.00 | 6,044,174 | +0.02(+0.10%) |
Jan 07, 2010 | 22.16 | 22.27 | 21.91 | 21.98 | 4,991,561 | -0.20(-0.90%) |
Jan 06, 2010 | 22.11 | 22.33 | 22.06 | 22.18 | 4,044,428 | +0.09(+0.41%) |
Jan 05, 2010 | 21.91 | 22.20 | 21.87 | 22.09 | 5,363,561 | +0.10(+0.44%) |
Jan 04, 2010 | 21.62 | 22.06 | 21.56 | 21.99 | 6,133,117 | +0.54(+2.52%) |
Dec 31, 2009 | 21.47 | 21.45 | 21.45 | 21.45 | 9,054,932 | -0.01(-0.05%) |
Dec 30, 2009 | 21.38 | 21.53 | 21.34 | 21.46 | 3,610,176 | -0.01(-0.04%) |
Dec 29, 2009 | 21.60 | 21.70 | 21.46 | 21.47 | 4,574,577 | -0.14(-0.65%) |
Dec 28, 2009 | 21.55 | 21.67 | 21.38 | 21.61 | 3,634,412 | +0.14(+0.66%) |
Dec 24, 2009 | 21.49 | 21.55 | 21.23 | 21.47 | 2,124,643 | +0.09(+0.42%) |
Dec 23, 2009 | 21.23 | 21.52 | 21.22 | 21.38 | 4,694,366 | -0.41(-1.88%) |
Dec 22, 2009 | 21.79 | 21.99 | 21.71 | 21.79 | 5,557,851 | +0.00(+0.00%) |
Dec 21, 2009 | 21.45 | 21.82 | 21.24 | 21.79 | 11,100,468 | +0.61(+2.89%) |
Dec 18, 2009 | 21.15 | 21.28 | 21.06 | 21.17 | 7,151,446 | +0.11(+0.52%) |
Dec 17, 2009 | 21.23 | 21.31 | 21.04 | 21.06 | 8,013,388 | -0.35(-1.64%) |
Dec 16, 2009 | 21.07 | 21.42 | 20.91 | 21.42 | 7,925,250 | +0.18(+0.86%) |
Dec 15, 2009 | 21.65 | 21.84 | 21.19 | 21.23 | 8,065,642 | -0.63(-2.86%) |
Dec 14, 2009 | 21.90 | 22.00 | 21.82 | 21.86 | 8,224,312 | -0.13(-0.57%) |
Dec 11, 2009 | 22.18 | 22.40 | 21.91 | 21.99 | 5,284,592 | -0.20(-0.88%) |
Dec 10, 2009 | 22.10 | 22.61 | 22.00 | 22.18 | 7,268,569 | +0.16(+0.75%) |
Dec 09, 2009 | 21.69 | 22.11 | 21.52 | 22.02 | 3,743,215 | +0.31(+1.44%) |
Dec 08, 2009 | 21.75 | 21.85 | 21.47 | 21.70 | 4,851,534 | -0.09(-0.42%) |
Dec 07, 2009 | 22.06 | 22.28 | 21.79 | 21.80 | 4,512,944 | -0.37(-1.68%) |
Dec 04, 2009 | 22.23 | 22.45 | 21.77 | 22.17 | 7,719,867 | +0.19(+0.85%) |
Dec 03, 2009 | 22.26 | 22.47 | 21.92 | 21.98 | 4,841,088 | -0.22(-1.01%) |
Dec 02, 2009 | 22.01 | 22.36 | 22.01 | 22.21 | 4,637,973 | +0.13(+0.60%) |