Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.24 | 22.31 | 22.04 | 22.07 | 17,264,216 | -0.14(-0.62%) |
Feb 25, 2010 | 21.88 | 22.23 | 21.68 | 22.21 | 19,857,290 | -0.03(-0.15%) |
Feb 24, 2010 | 22.00 | 22.31 | 21.90 | 22.24 | 16,989,074 | +0.24(+1.09%) |
Feb 23, 2010 | 22.26 | 22.37 | 21.86 | 22.00 | 23,058,666 | -0.39(-1.75%) |
Feb 22, 2010 | 22.66 | 22.66 | 22.31 | 22.39 | 18,175,978 | -0.09(-0.41%) |
Feb 19, 2010 | 22.39 | 22.63 | 22.28 | 22.48 | 20,583,834 | +0.01(+0.06%) |
Feb 18, 2010 | 22.35 | 22.60 | 22.31 | 22.47 | 20,835,972 | +0.03(+0.14%) |
Feb 17, 2010 | 22.71 | 22.87 | 22.29 | 22.43 | 26,605,740 | -0.28(-1.24%) |
Feb 16, 2010 | 22.33 | 22.81 | 22.33 | 22.72 | 25,075,660 | +0.57(+2.57%) |
Feb 12, 2010 | 22.01 | 22.15 | 22.15 | 22.15 | 30,634,774 | -0.10(-0.47%) |
Feb 11, 2010 | 21.97 | 22.35 | 21.83 | 22.25 | 16,533,157 | +0.29(+1.33%) |
Feb 10, 2010 | 22.08 | 22.14 | 21.75 | 21.96 | 19,759,402 | -0.10(-0.47%) |
Feb 09, 2010 | 21.82 | 22.87 | 21.57 | 22.07 | 29,328,884 | +0.36(+1.64%) |
Feb 08, 2010 | 21.80 | 21.96 | 21.52 | 21.71 | 17,450,576 | -0.12(-0.56%) |
Feb 05, 2010 | 21.79 | 21.89 | 21.22 | 21.83 | 33,632,352 | -0.08(-0.37%) |
Feb 04, 2010 | 22.57 | 22.57 | 21.80 | 21.92 | 29,338,058 | -1.00(-4.35%) |
Feb 03, 2010 | 22.68 | 22.99 | 22.63 | 22.91 | 22,672,966 | +0.09(+0.40%) |
Feb 02, 2010 | 22.46 | 22.86 | 22.30 | 22.82 | 27,316,200 | +0.53(+2.40%) |
Feb 01, 2010 | 22.05 | 22.44 | 21.96 | 22.29 | 24,665,336 | +0.44(+2.03%) |
Jan 29, 2010 | 22.14 | 22.24 | 21.74 | 21.84 | 37,148,236 | -0.16(-0.72%) |
Jan 28, 2010 | 22.77 | 22.86 | 21.74 | 22.00 | 30,110,316 | -0.66(-2.93%) |
Jan 27, 2010 | 22.95 | 23.23 | 22.29 | 22.67 | 26,543,226 | -0.28(-1.23%) |
Jan 26, 2010 | 22.90 | 23.22 | 22.74 | 22.95 | 24,333,102 | -0.15(-0.63%) |
Jan 25, 2010 | 23.19 | 23.47 | 23.05 | 23.09 | 19,194,148 | +0.07(+0.30%) |
Jan 22, 2010 | 23.66 | 23.75 | 22.99 | 23.03 | 29,568,812 | -0.75(-3.14%) |
Jan 21, 2010 | 24.13 | 24.24 | 23.69 | 23.77 | 34,645,264 | -0.37(-1.55%) |
Jan 20, 2010 | 24.03 | 24.19 | 23.90 | 24.15 | 20,729,496 | -0.30(-1.21%) |
Jan 19, 2010 | 23.87 | 24.48 | 23.87 | 24.44 | 19,062,038 | +0.31(+1.30%) |
Jan 15, 2010 | 24.04 | 24.13 | 24.13 | 24.13 | 25,483,272 | +0.02(+0.08%) |
Jan 14, 2010 | 23.96 | 24.19 | 23.89 | 24.11 | 14,801,008 | +0.10(+0.42%) |
Jan 13, 2010 | 23.76 | 24.10 | 23.65 | 24.01 | 15,876,990 | +0.15(+0.63%) |
Jan 12, 2010 | 24.12 | 24.12 | 23.79 | 23.86 | 18,930,984 | -0.52(-2.13%) |
Jan 11, 2010 | 24.36 | 24.46 | 24.15 | 24.38 | 15,022,923 | +0.14(+0.58%) |
Jan 08, 2010 | 23.94 | 24.25 | 23.86 | 24.24 | 12,202,208 | +0.21(+0.87%) |
Jan 07, 2010 | 23.99 | 24.16 | 23.89 | 24.03 | 12,816,151 | -0.10(-0.40%) |
Jan 06, 2010 | 23.97 | 24.15 | 23.81 | 24.12 | 19,485,218 | +0.17(+0.72%) |
Jan 05, 2010 | 23.96 | 24.01 | 23.76 | 23.95 | 16,894,228 | +0.02(+0.10%) |
Jan 04, 2010 | 23.56 | 23.97 | 23.45 | 23.93 | 23,252,840 | +0.69(+2.96%) |
Dec 31, 2009 | 23.26 | 23.24 | 23.24 | 23.24 | 17,224,562 | +0.04(+0.16%) |
Dec 30, 2009 | 23.01 | 23.21 | 22.98 | 23.20 | 9,724,973 | +0.09(+0.37%) |
Dec 29, 2009 | 23.32 | 23.38 | 23.09 | 23.12 | 10,304,975 | -0.16(-0.70%) |
Dec 28, 2009 | 23.21 | 23.32 | 23.14 | 23.28 | 8,855,755 | +0.13(+0.57%) |
Dec 24, 2009 | 22.98 | 23.19 | 22.94 | 23.15 | 4,910,222 | +0.18(+0.77%) |
Dec 23, 2009 | 23.08 | 23.16 | 22.93 | 22.97 | 11,020,790 | -0.16(-0.71%) |
Dec 22, 2009 | 23.06 | 23.20 | 23.00 | 23.14 | 16,668,670 | +0.11(+0.47%) |
Dec 21, 2009 | 22.84 | 23.03 | 22.80 | 23.03 | 18,840,046 | +0.36(+1.61%) |
Dec 18, 2009 | 23.05 | 23.07 | 22.48 | 22.66 | 32,723,356 | -0.19(-0.82%) |
Dec 17, 2009 | 23.00 | 23.13 | 22.82 | 22.85 | 19,496,850 | -0.46(-1.99%) |
Dec 16, 2009 | 23.19 | 23.45 | 23.12 | 23.31 | 17,588,922 | +0.26(+1.13%) |
Dec 15, 2009 | 23.03 | 23.26 | 22.91 | 23.05 | 17,304,690 | -0.20(-0.84%) |
Dec 14, 2009 | 23.26 | 23.32 | 23.15 | 23.25 | 22,732,946 | +0.08(+0.33%) |
Dec 11, 2009 | 23.21 | 23.30 | 23.02 | 23.17 | 15,541,251 | +0.01(+0.06%) |
Dec 10, 2009 | 23.00 | 23.20 | 22.87 | 23.16 | 20,205,530 | +0.30(+1.33%) |
Dec 09, 2009 | 22.79 | 22.98 | 22.67 | 22.85 | 20,212,094 | +0.13(+0.56%) |
Dec 08, 2009 | 22.94 | 22.94 | 22.66 | 22.73 | 22,174,208 | -0.40(-1.73%) |
Dec 07, 2009 | 22.98 | 23.37 | 22.95 | 23.13 | 15,542,088 | +0.07(+0.32%) |
Dec 04, 2009 | 23.55 | 23.79 | 22.98 | 23.05 | 22,890,606 | -0.23(-1.00%) |
Dec 03, 2009 | 23.57 | 23.65 | 23.23 | 23.29 | 19,418,240 | -0.30(-1.29%) |
Dec 02, 2009 | 23.84 | 23.85 | 23.48 | 23.59 | 15,010,323 | -0.19(-0.80%) |