Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.24 | 22.31 | 22.04 | 22.07 | 17,265,514 | -0.14(-0.62%) |
Feb 25, 2010 | 21.88 | 22.23 | 21.67 | 22.20 | 19,858,784 | -0.03(-0.15%) |
Feb 24, 2010 | 22.00 | 22.30 | 21.90 | 22.24 | 16,990,352 | +0.24(+1.09%) |
Feb 23, 2010 | 22.26 | 22.37 | 21.86 | 22.00 | 23,060,400 | -0.39(-1.75%) |
Feb 22, 2010 | 22.66 | 22.66 | 22.31 | 22.39 | 18,177,344 | -0.09(-0.41%) |
Feb 19, 2010 | 22.39 | 22.62 | 22.28 | 22.48 | 20,585,382 | +0.01(+0.06%) |
Feb 18, 2010 | 22.35 | 22.60 | 22.31 | 22.47 | 20,837,538 | +0.03(+0.14%) |
Feb 17, 2010 | 22.71 | 22.87 | 22.29 | 22.43 | 26,607,738 | -0.28(-1.24%) |
Feb 16, 2010 | 22.33 | 22.81 | 22.33 | 22.72 | 25,077,544 | +0.57(+2.57%) |
Feb 12, 2010 | 22.01 | 22.15 | 22.15 | 22.15 | 30,637,076 | -0.10(-0.47%) |
Feb 11, 2010 | 21.97 | 22.35 | 21.82 | 22.25 | 16,534,399 | +0.29(+1.33%) |
Feb 10, 2010 | 22.07 | 22.14 | 21.75 | 21.96 | 19,760,888 | -0.10(-0.47%) |
Feb 09, 2010 | 21.82 | 22.87 | 21.57 | 22.06 | 29,331,086 | +0.35(+1.63%) |
Feb 08, 2010 | 21.80 | 21.96 | 21.52 | 21.71 | 17,451,888 | -0.12(-0.56%) |
Feb 05, 2010 | 21.79 | 21.89 | 21.22 | 21.83 | 33,634,880 | -0.08(-0.37%) |
Feb 04, 2010 | 22.57 | 22.57 | 21.80 | 21.91 | 29,340,262 | -1.00(-4.35%) |
Feb 03, 2010 | 22.67 | 22.98 | 22.62 | 22.91 | 22,674,668 | +0.09(+0.40%) |
Feb 02, 2010 | 22.46 | 22.86 | 22.30 | 22.82 | 27,318,252 | +0.53(+2.40%) |
Feb 01, 2010 | 22.05 | 22.44 | 21.96 | 22.29 | 24,667,188 | +0.44(+2.03%) |
Jan 29, 2010 | 22.14 | 22.24 | 21.74 | 21.84 | 37,151,024 | -0.16(-0.72%) |
Jan 28, 2010 | 22.77 | 22.86 | 21.74 | 22.00 | 30,112,578 | -0.66(-2.93%) |
Jan 27, 2010 | 22.95 | 23.23 | 22.29 | 22.67 | 26,545,220 | -0.28(-1.23%) |
Jan 26, 2010 | 22.90 | 23.22 | 22.73 | 22.95 | 24,334,930 | -0.15(-0.63%) |
Jan 25, 2010 | 23.19 | 23.47 | 23.05 | 23.09 | 19,195,590 | +0.07(+0.30%) |
Jan 22, 2010 | 23.66 | 23.75 | 22.98 | 23.02 | 29,571,034 | -0.75(-3.14%) |
Jan 21, 2010 | 24.13 | 24.24 | 23.69 | 23.77 | 34,647,868 | -0.37(-1.55%) |
Jan 20, 2010 | 24.03 | 24.19 | 23.89 | 24.14 | 20,731,052 | -0.30(-1.21%) |
Jan 19, 2010 | 23.87 | 24.48 | 23.87 | 24.44 | 19,063,470 | +0.31(+1.30%) |
Jan 15, 2010 | 24.04 | 24.13 | 24.13 | 24.13 | 25,485,186 | +0.02(+0.08%) |
Jan 14, 2010 | 23.96 | 24.19 | 23.89 | 24.11 | 14,802,120 | +0.10(+0.42%) |
Jan 13, 2010 | 23.76 | 24.10 | 23.65 | 24.01 | 15,878,182 | +0.15(+0.63%) |
Jan 12, 2010 | 24.12 | 24.12 | 23.79 | 23.86 | 18,932,408 | -0.52(-2.13%) |
Jan 11, 2010 | 24.36 | 24.45 | 24.14 | 24.38 | 15,024,052 | +0.14(+0.58%) |
Jan 08, 2010 | 23.94 | 24.24 | 23.86 | 24.24 | 12,203,124 | +0.21(+0.87%) |
Jan 07, 2010 | 23.98 | 24.16 | 23.89 | 24.03 | 12,817,114 | -0.10(-0.40%) |
Jan 06, 2010 | 23.97 | 24.15 | 23.81 | 24.12 | 19,486,680 | +0.17(+0.72%) |
Jan 05, 2010 | 23.96 | 24.01 | 23.76 | 23.95 | 16,895,498 | +0.02(+0.10%) |
Jan 04, 2010 | 23.56 | 23.97 | 23.45 | 23.93 | 23,254,586 | +0.69(+2.96%) |
Dec 31, 2009 | 23.26 | 23.24 | 23.24 | 23.24 | 17,225,856 | +0.04(+0.16%) |
Dec 30, 2009 | 23.01 | 23.21 | 22.98 | 23.20 | 9,725,703 | +0.09(+0.37%) |
Dec 29, 2009 | 23.32 | 23.38 | 23.08 | 23.12 | 10,305,749 | -0.16(-0.70%) |
Dec 28, 2009 | 23.21 | 23.32 | 23.13 | 23.28 | 8,856,420 | +0.13(+0.57%) |
Dec 24, 2009 | 22.97 | 23.18 | 22.94 | 23.15 | 4,910,590 | +0.18(+0.77%) |
Dec 23, 2009 | 23.08 | 23.16 | 22.92 | 22.97 | 11,021,618 | -0.16(-0.71%) |
Dec 22, 2009 | 23.06 | 23.20 | 23.00 | 23.13 | 16,669,923 | +0.11(+0.47%) |
Dec 21, 2009 | 22.84 | 23.02 | 22.80 | 23.02 | 18,841,460 | +0.36(+1.61%) |
Dec 18, 2009 | 23.05 | 23.07 | 22.48 | 22.66 | 32,725,814 | -0.19(-0.82%) |
Dec 17, 2009 | 23.00 | 23.12 | 22.82 | 22.85 | 19,498,316 | -0.46(-1.99%) |
Dec 16, 2009 | 23.18 | 23.44 | 23.12 | 23.31 | 17,590,244 | +0.26(+1.12%) |
Dec 15, 2009 | 23.03 | 23.26 | 22.91 | 23.05 | 17,305,990 | -0.20(-0.84%) |
Dec 14, 2009 | 23.26 | 23.32 | 23.15 | 23.25 | 22,734,654 | +0.08(+0.33%) |
Dec 11, 2009 | 23.21 | 23.29 | 23.02 | 23.17 | 15,542,418 | +0.01(+0.06%) |
Dec 10, 2009 | 23.00 | 23.20 | 22.87 | 23.16 | 20,207,048 | +0.30(+1.33%) |
Dec 09, 2009 | 22.79 | 22.98 | 22.67 | 22.85 | 20,213,614 | +0.13(+0.56%) |
Dec 08, 2009 | 22.93 | 22.94 | 22.66 | 22.72 | 22,175,874 | -0.40(-1.73%) |
Dec 07, 2009 | 22.98 | 23.37 | 22.95 | 23.12 | 15,543,256 | +0.07(+0.32%) |
Dec 04, 2009 | 23.55 | 23.79 | 22.98 | 23.05 | 22,892,326 | -0.23(-1.00%) |
Dec 03, 2009 | 23.57 | 23.64 | 23.23 | 23.28 | 19,419,700 | -0.30(-1.29%) |
Dec 02, 2009 | 23.84 | 23.84 | 23.48 | 23.59 | 15,011,450 | -0.19(-0.80%) |