Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2009 | 22.23 | 22.29 | 21.91 | 22.07 | 7,910,984 | +0.08(+0.34%) |
Nov 30, 2009 | 21.83 | 22.01 | 21.46 | 22.00 | 9,644,627 | -0.19(-0.86%) |
Nov 27, 2009 | 22.35 | 22.47 | 22.15 | 22.19 | 3,745,794 | -0.71(-3.10%) |
Nov 25, 2009 | 22.73 | 22.90 | 22.67 | 22.90 | 2,720,575 | +0.16(+0.71%) |
Nov 24, 2009 | 23.11 | 23.11 | 22.60 | 22.74 | 4,428,081 | -0.31(-1.33%) |
Nov 23, 2009 | 22.99 | 23.21 | 22.90 | 23.04 | 3,206,618 | +0.37(+1.63%) |
Nov 20, 2009 | 22.95 | 22.95 | 22.59 | 22.68 | 4,000,047 | -0.32(-1.38%) |
Nov 19, 2009 | 23.41 | 23.41 | 22.90 | 22.99 | 4,554,132 | -0.55(-2.35%) |
Nov 18, 2009 | 23.52 | 23.59 | 23.31 | 23.55 | 3,763,071 | +0.01(+0.03%) |
Nov 17, 2009 | 23.14 | 23.70 | 23.14 | 23.54 | 5,841,354 | +0.29(+1.24%) |
Nov 16, 2009 | 23.11 | 23.43 | 23.07 | 23.25 | 9,253,307 | +0.28(+1.22%) |
Nov 13, 2009 | 23.06 | 23.21 | 22.78 | 22.97 | 6,928,820 | -0.23(-0.98%) |
Nov 12, 2009 | 23.39 | 23.54 | 23.16 | 23.20 | 5,824,219 | -0.22(-0.95%) |
Nov 11, 2009 | 23.32 | 23.66 | 23.27 | 23.42 | 4,558,400 | +0.29(+1.27%) |
Nov 10, 2009 | 23.17 | 23.36 | 23.01 | 23.13 | 5,578,359 | -0.07(-0.30%) |
Nov 09, 2009 | 22.55 | 23.21 | 22.40 | 23.19 | 5,401,631 | +0.75(+3.34%) |
Nov 06, 2009 | 22.34 | 22.71 | 22.30 | 22.45 | 4,502,783 | -0.15(-0.68%) |
Nov 05, 2009 | 22.05 | 22.64 | 21.99 | 22.60 | 6,646,048 | +0.78(+3.55%) |
Nov 04, 2009 | 21.87 | 22.28 | 21.78 | 21.82 | 7,010,431 | +0.08(+0.38%) |
Nov 03, 2009 | 21.38 | 21.85 | 21.29 | 21.74 | 5,262,551 | +0.07(+0.32%) |