Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.65 | 22.67 | 22.31 | 22.36 | 1,613,853 | -0.20(-0.89%) |
Feb 25, 2010 | 22.41 | 22.62 | 22.14 | 22.57 | 2,592,057 | -0.13(-0.59%) |
Feb 24, 2010 | 22.52 | 22.74 | 22.36 | 22.70 | 2,246,580 | +0.25(+1.12%) |
Feb 23, 2010 | 22.51 | 22.61 | 22.17 | 22.45 | 3,479,608 | -0.07(-0.30%) |
Feb 22, 2010 | 22.83 | 22.83 | 22.43 | 22.51 | 2,522,187 | -0.24(-1.07%) |
Feb 19, 2010 | 22.45 | 22.79 | 22.33 | 22.76 | 2,812,018 | +0.21(+0.95%) |
Feb 18, 2010 | 22.68 | 22.79 | 22.52 | 22.54 | 2,555,572 | -0.20(-0.87%) |
Feb 17, 2010 | 22.99 | 23.02 | 22.70 | 22.74 | 3,010,421 | -0.05(-0.24%) |
Feb 16, 2010 | 22.58 | 22.82 | 22.52 | 22.80 | 2,854,780 | +0.22(+0.96%) |
Feb 12, 2010 | 22.48 | 22.58 | 22.58 | 22.58 | 3,624,508 | -0.12(-0.52%) |
Feb 11, 2010 | 22.29 | 22.77 | 22.13 | 22.70 | 3,426,141 | +0.38(+1.73%) |
Feb 10, 2010 | 22.35 | 22.65 | 21.95 | 22.31 | 3,477,930 | -0.08(-0.37%) |
Feb 09, 2010 | 22.39 | 22.61 | 22.20 | 22.39 | 4,139,848 | +0.23(+1.06%) |
Feb 08, 2010 | 22.83 | 22.93 | 22.15 | 22.16 | 4,293,711 | -0.72(-3.15%) |
Feb 05, 2010 | 22.19 | 22.90 | 22.10 | 22.88 | 6,002,388 | +0.79(+3.60%) |
Feb 04, 2010 | 23.16 | 23.16 | 22.05 | 22.08 | 6,951,494 | -1.43(-6.09%) |
Feb 03, 2010 | 23.63 | 23.81 | 23.44 | 23.52 | 3,375,364 | -0.23(-0.95%) |
Feb 02, 2010 | 23.33 | 23.88 | 23.26 | 23.74 | 4,323,269 | +0.49(+2.11%) |
Feb 01, 2010 | 23.30 | 23.56 | 23.21 | 23.25 | 3,284,110 | +0.16(+0.71%) |
Jan 29, 2010 | 23.80 | 23.93 | 23.08 | 23.09 | 4,535,334 | -0.61(-2.58%) |
Jan 28, 2010 | 24.28 | 24.28 | 23.56 | 23.70 | 4,678,452 | -0.43(-1.77%) |
Jan 27, 2010 | 22.85 | 24.42 | 22.73 | 24.13 | 8,149,283 | +1.84(+8.26%) |
Jan 26, 2010 | 21.93 | 22.34 | 21.93 | 22.29 | 5,569,024 | +0.25(+1.14%) |
Jan 25, 2010 | 22.66 | 22.84 | 22.00 | 22.03 | 4,317,155 | -0.54(-2.37%) |
Jan 22, 2010 | 22.80 | 23.25 | 22.52 | 22.57 | 4,130,263 | -0.29(-1.28%) |
Jan 21, 2010 | 23.24 | 23.39 | 22.86 | 22.86 | 3,017,532 | -0.26(-1.12%) |
Jan 20, 2010 | 23.08 | 23.41 | 22.92 | 23.12 | 2,776,338 | -0.06(-0.25%) |
Jan 19, 2010 | 23.06 | 23.23 | 22.84 | 23.18 | 2,045,989 | +0.23(+1.02%) |
Jan 15, 2010 | 23.16 | 22.95 | 22.95 | 22.95 | 2,914,949 | -0.30(-1.30%) |
Jan 14, 2010 | 23.15 | 23.26 | 22.67 | 23.25 | 2,812,447 | +0.08(+0.36%) |
Jan 13, 2010 | 22.53 | 23.23 | 22.30 | 23.16 | 3,754,370 | +0.72(+3.21%) |
Jan 12, 2010 | 22.20 | 22.53 | 22.02 | 22.44 | 3,446,552 | +0.12(+0.52%) |
Jan 11, 2010 | 22.49 | 22.55 | 22.18 | 22.33 | 1,744,126 | -0.13(-0.60%) |
Jan 08, 2010 | 21.93 | 22.47 | 21.86 | 22.46 | 2,562,169 | +0.42(+1.90%) |
Jan 07, 2010 | 22.03 | 22.19 | 21.97 | 22.04 | 4,547,434 | -0.07(-0.30%) |
Jan 06, 2010 | 22.26 | 22.51 | 22.10 | 22.11 | 2,412,651 | -0.48(-2.11%) |
Jan 05, 2010 | 22.73 | 22.85 | 22.33 | 22.59 | 2,368,758 | -0.23(-1.03%) |
Jan 04, 2010 | 22.55 | 22.83 | 22.44 | 22.82 | 2,222,216 | +0.39(+1.75%) |
Dec 31, 2009 | 22.73 | 22.43 | 22.43 | 22.43 | 1,061,470 | -0.33(-1.43%) |
Dec 30, 2009 | 22.59 | 22.80 | 22.46 | 22.75 | 1,970,447 | +0.07(+0.30%) |
Dec 29, 2009 | 22.83 | 22.92 | 22.48 | 22.69 | 2,324,958 | -0.03(-0.15%) |
Dec 28, 2009 | 23.26 | 23.26 | 22.62 | 22.72 | 1,743,871 | -0.44(-1.88%) |
Dec 24, 2009 | 22.99 | 23.27 | 22.82 | 23.16 | 1,163,353 | +0.26(+1.13%) |
Dec 23, 2009 | 22.82 | 23.01 | 22.59 | 22.90 | 2,527,589 | +0.00(+0.00%) |
Dec 22, 2009 | 22.84 | 22.93 | 22.70 | 22.90 | 1,468,163 | +0.17(+0.74%) |
Dec 21, 2009 | 22.44 | 22.75 | 22.39 | 22.73 | 2,596,112 | +0.32(+1.42%) |
Dec 18, 2009 | 22.84 | 22.85 | 22.13 | 22.41 | 3,394,228 | -0.28(-1.22%) |
Dec 17, 2009 | 22.21 | 22.77 | 22.17 | 22.69 | 5,492,971 | +0.26(+1.14%) |
Dec 16, 2009 | 21.72 | 22.53 | 21.72 | 22.43 | 4,707,186 | +0.68(+3.14%) |
Dec 15, 2009 | 21.93 | 22.15 | 21.62 | 21.75 | 6,049,947 | -0.48(-2.15%) |
Dec 14, 2009 | 22.23 | 22.34 | 22.15 | 22.23 | 5,200,695 | -0.11(-0.49%) |
Dec 11, 2009 | 21.16 | 22.58 | 21.02 | 22.34 | 14,352,978 | +1.29(+6.12%) |
Dec 10, 2009 | 20.91 | 21.27 | 20.73 | 21.05 | 5,351,851 | +0.17(+0.80%) |
Dec 09, 2009 | 20.60 | 20.90 | 20.36 | 20.88 | 5,243,417 | +0.21(+1.01%) |
Dec 08, 2009 | 20.81 | 21.01 | 20.59 | 20.67 | 5,387,233 | -0.28(-1.36%) |
Dec 07, 2009 | 21.11 | 21.32 | 20.86 | 20.95 | 6,809,962 | -0.27(-1.26%) |
Dec 04, 2009 | 20.10 | 21.56 | 19.96 | 21.22 | 11,084,733 | +1.52(+7.73%) |
Dec 03, 2009 | 19.74 | 19.88 | 19.57 | 19.70 | 3,474,042 | -0.01(-0.04%) |
Dec 02, 2009 | 19.58 | 19.73 | 19.45 | 19.71 | 2,553,230 | +0.13(+0.64%) |