Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.33 | 25.40 | 24.95 | 24.96 | 17,197,992 | -0.40(-1.59%) |
Feb 25, 2010 | 24.44 | 25.39 | 24.26 | 25.36 | 15,525,363 | +0.59(+2.36%) |
Feb 24, 2010 | 24.57 | 24.81 | 24.49 | 24.78 | 9,155,316 | +0.28(+1.15%) |
Feb 23, 2010 | 24.67 | 24.70 | 24.30 | 24.50 | 11,168,451 | -0.17(-0.69%) |
Feb 22, 2010 | 24.57 | 24.75 | 24.51 | 24.67 | 11,685,290 | +0.10(+0.42%) |
Feb 19, 2010 | 24.07 | 24.63 | 24.07 | 24.56 | 13,894,853 | +0.46(+1.93%) |
Feb 18, 2010 | 23.90 | 24.13 | 23.84 | 24.10 | 6,864,015 | +0.12(+0.51%) |
Feb 17, 2010 | 24.19 | 24.23 | 23.64 | 23.98 | 7,571,935 | -0.07(-0.28%) |
Feb 16, 2010 | 23.61 | 24.08 | 23.42 | 24.04 | 10,219,771 | +0.65(+2.76%) |
Feb 12, 2010 | 23.25 | 23.40 | 23.40 | 23.40 | 18,521,002 | -0.07(-0.31%) |
Feb 11, 2010 | 22.67 | 23.56 | 22.66 | 23.47 | 14,049,253 | +0.70(+3.08%) |
Feb 10, 2010 | 22.79 | 22.99 | 22.37 | 22.77 | 9,399,847 | -0.01(-0.05%) |
Feb 09, 2010 | 22.82 | 23.08 | 22.65 | 22.78 | 6,114,720 | +0.28(+1.26%) |
Feb 08, 2010 | 22.94 | 23.04 | 22.50 | 22.50 | 9,145,930 | -0.42(-1.82%) |
Feb 05, 2010 | 22.56 | 22.93 | 22.42 | 22.91 | 13,098,247 | +0.41(+1.84%) |
Feb 04, 2010 | 22.97 | 23.16 | 22.47 | 22.50 | 9,477,424 | -0.74(-3.18%) |
Feb 03, 2010 | 23.31 | 23.57 | 23.15 | 23.24 | 6,476,960 | +0.02(+0.08%) |
Feb 02, 2010 | 23.06 | 23.33 | 22.89 | 23.22 | 6,503,030 | +0.27(+1.17%) |
Feb 01, 2010 | 22.44 | 23.02 | 22.44 | 22.95 | 11,003,662 | +0.63(+2.81%) |
Jan 29, 2010 | 22.88 | 23.10 | 22.29 | 22.32 | 13,325,964 | -0.38(-1.69%) |
Jan 28, 2010 | 23.58 | 23.67 | 22.67 | 22.71 | 14,947,548 | -0.84(-3.56%) |
Jan 27, 2010 | 23.63 | 23.63 | 23.25 | 23.54 | 10,803,145 | -0.14(-0.61%) |
Jan 26, 2010 | 23.41 | 23.80 | 23.21 | 23.69 | 8,984,743 | +0.17(+0.71%) |
Jan 25, 2010 | 23.83 | 23.88 | 23.41 | 23.52 | 9,760,147 | -0.04(-0.16%) |
Jan 22, 2010 | 24.19 | 24.44 | 23.43 | 23.56 | 15,792,655 | -0.59(-2.44%) |
Jan 21, 2010 | 23.52 | 24.90 | 23.30 | 24.15 | 23,692,794 | +0.63(+2.70%) |
Jan 20, 2010 | 23.63 | 23.63 | 22.85 | 23.51 | 22,606,740 | -0.66(-2.73%) |
Jan 19, 2010 | 24.25 | 24.27 | 23.89 | 24.18 | 8,109,341 | -0.02(-0.08%) |
Jan 15, 2010 | 24.46 | 24.19 | 24.19 | 24.19 | 23,519,164 | -0.30(-1.22%) |
Jan 14, 2010 | 24.77 | 24.95 | 24.33 | 24.49 | 8,338,595 | -0.40(-1.62%) |
Jan 13, 2010 | 24.98 | 25.05 | 24.56 | 24.89 | 9,964,044 | +0.03(+0.12%) |
Jan 12, 2010 | 24.72 | 24.92 | 24.63 | 24.87 | 9,007,179 | -0.07(-0.30%) |
Jan 11, 2010 | 25.27 | 25.33 | 24.79 | 24.94 | 8,291,212 | -0.17(-0.66%) |
Jan 08, 2010 | 24.27 | 25.22 | 24.20 | 25.11 | 10,422,177 | +0.82(+3.39%) |
Jan 07, 2010 | 24.38 | 24.51 | 24.02 | 24.28 | 6,830,149 | -0.22(-0.89%) |
Jan 06, 2010 | 24.45 | 24.82 | 24.40 | 24.50 | 7,268,348 | +0.04(+0.15%) |
Jan 05, 2010 | 24.19 | 24.65 | 24.11 | 24.46 | 9,129,065 | +0.34(+1.39%) |
Jan 04, 2010 | 23.83 | 24.14 | 23.79 | 24.13 | 7,987,247 | +0.55(+2.33%) |
Dec 31, 2009 | 23.89 | 23.58 | 23.58 | 23.58 | 7,972,340 | -0.37(-1.54%) |
Dec 30, 2009 | 24.10 | 24.14 | 23.92 | 23.95 | 3,846,440 | -0.17(-0.70%) |
Dec 29, 2009 | 24.21 | 24.36 | 24.12 | 24.12 | 3,398,578 | -0.11(-0.46%) |
Dec 28, 2009 | 24.43 | 24.43 | 24.01 | 24.23 | 3,184,518 | -0.21(-0.86%) |
Dec 24, 2009 | 24.37 | 24.50 | 24.26 | 24.44 | 1,805,414 | +0.16(+0.65%) |
Dec 23, 2009 | 24.10 | 24.36 | 23.94 | 24.28 | 5,309,927 | +0.28(+1.15%) |
Dec 22, 2009 | 23.86 | 24.05 | 23.83 | 24.00 | 6,689,668 | +0.11(+0.46%) |
Dec 21, 2009 | 23.60 | 23.90 | 23.54 | 23.89 | 7,220,104 | +0.51(+2.16%) |
Dec 18, 2009 | 23.43 | 23.61 | 23.19 | 23.39 | 9,902,796 | +0.03(+0.11%) |
Dec 17, 2009 | 23.67 | 23.69 | 23.22 | 23.36 | 10,240,677 | -0.64(-2.67%) |
Dec 16, 2009 | 23.83 | 24.06 | 23.74 | 24.00 | 10,481,772 | +0.05(+0.21%) |
Dec 15, 2009 | 23.99 | 24.09 | 23.80 | 23.95 | 7,231,593 | -0.14(-0.57%) |
Dec 14, 2009 | 24.10 | 24.13 | 24.03 | 24.09 | 7,282,729 | +0.41(+1.71%) |
Dec 11, 2009 | 24.03 | 24.03 | 23.58 | 23.68 | 8,675,745 | -0.15(-0.63%) |
Dec 10, 2009 | 23.49 | 23.93 | 23.49 | 23.83 | 11,131,600 | +0.41(+1.73%) |
Dec 09, 2009 | 23.25 | 23.52 | 23.08 | 23.43 | 8,096,021 | +0.05(+0.22%) |
Dec 08, 2009 | 23.77 | 23.84 | 23.30 | 23.37 | 14,111,992 | -0.54(-2.27%) |
Dec 07, 2009 | 24.11 | 24.19 | 23.92 | 23.92 | 10,873,684 | -0.15(-0.61%) |
Dec 04, 2009 | 24.01 | 24.35 | 23.82 | 24.06 | 16,192,633 | +0.38(+1.59%) |
Dec 03, 2009 | 23.90 | 23.95 | 23.65 | 23.69 | 8,556,143 | -0.15(-0.63%) |
Dec 02, 2009 | 23.60 | 24.02 | 23.60 | 23.84 | 7,491,504 | +0.10(+0.44%) |