Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.10 | 23.23 | 23.01 | 23.11 | 7,207,175 | +0.07(+0.29%) |
Feb 25, 2010 | 22.77 | 23.10 | 22.69 | 23.04 | 9,081,793 | +0.11(+0.50%) |
Feb 24, 2010 | 22.95 | 23.09 | 22.85 | 22.93 | 6,577,253 | +0.07(+0.33%) |
Feb 23, 2010 | 23.12 | 23.20 | 22.78 | 22.85 | 8,244,137 | -0.34(-1.48%) |
Feb 22, 2010 | 23.15 | 23.32 | 22.93 | 23.20 | 8,700,487 | +0.15(+0.67%) |
Feb 19, 2010 | 23.01 | 23.20 | 22.79 | 23.04 | 8,137,789 | -0.11(-0.48%) |
Feb 18, 2010 | 23.14 | 23.28 | 23.06 | 23.15 | 6,179,068 | +0.01(+0.04%) |
Feb 17, 2010 | 23.12 | 23.30 | 23.03 | 23.14 | 8,482,530 | +0.21(+0.91%) |
Feb 16, 2010 | 23.05 | 23.05 | 22.85 | 22.93 | 10,819,262 | +0.09(+0.38%) |
Feb 12, 2010 | 22.85 | 22.85 | 22.85 | 22.85 | 12,937,672 | -0.15(-0.64%) |
Feb 11, 2010 | 22.99 | 23.17 | 22.76 | 22.99 | 9,439,031 | +0.00(+0.00%) |
Feb 10, 2010 | 23.39 | 23.39 | 22.87 | 22.99 | 14,006,739 | -0.36(-1.56%) |
Feb 09, 2010 | 23.19 | 23.54 | 23.13 | 23.36 | 15,463,880 | +0.54(+2.39%) |
Feb 08, 2010 | 22.89 | 23.31 | 22.71 | 22.81 | 12,509,383 | -0.09(-0.41%) |
Feb 05, 2010 | 22.99 | 23.11 | 22.50 | 22.91 | 13,108,274 | -0.10(-0.43%) |
Feb 04, 2010 | 23.29 | 23.37 | 22.97 | 23.01 | 13,433,345 | -0.37(-1.59%) |
Feb 03, 2010 | 23.52 | 23.52 | 23.27 | 23.38 | 8,278,450 | -0.26(-1.10%) |
Feb 02, 2010 | 23.23 | 23.72 | 23.16 | 23.64 | 9,906,047 | +0.50(+2.17%) |
Feb 01, 2010 | 23.46 | 23.68 | 23.13 | 23.14 | 10,199,339 | -0.22(-0.95%) |
Jan 29, 2010 | 23.85 | 23.85 | 23.31 | 23.36 | 13,987,573 | -0.36(-1.54%) |
Jan 28, 2010 | 23.83 | 23.90 | 23.40 | 23.72 | 14,200,852 | -0.42(-1.76%) |
Jan 27, 2010 | 24.00 | 24.17 | 23.82 | 24.15 | 10,563,324 | +0.15(+0.64%) |
Jan 26, 2010 | 23.86 | 24.04 | 23.74 | 24.00 | 10,742,273 | +0.27(+1.15%) |
Jan 25, 2010 | 23.79 | 23.90 | 23.58 | 23.72 | 9,794,420 | +0.15(+0.65%) |
Jan 22, 2010 | 23.95 | 24.16 | 23.53 | 23.57 | 10,922,056 | -0.39(-1.63%) |
Jan 21, 2010 | 24.73 | 24.87 | 23.89 | 23.96 | 16,610,732 | -0.79(-3.19%) |
Jan 20, 2010 | 24.82 | 25.03 | 24.33 | 24.75 | 13,338,428 | -0.07(-0.29%) |
Jan 19, 2010 | 23.88 | 25.16 | 23.83 | 24.82 | 26,817,474 | +1.06(+4.44%) |
Jan 15, 2010 | 23.89 | 23.77 | 23.77 | 23.77 | 9,824,864 | -0.12(-0.50%) |
Jan 14, 2010 | 23.72 | 23.89 | 23.72 | 23.89 | 9,670,586 | +0.10(+0.42%) |
Jan 13, 2010 | 23.46 | 23.89 | 23.40 | 23.79 | 8,018,365 | +0.33(+1.39%) |
Jan 12, 2010 | 23.46 | 23.62 | 23.37 | 23.46 | 7,083,897 | -0.08(-0.34%) |
Jan 11, 2010 | 23.29 | 23.60 | 23.29 | 23.54 | 7,223,502 | +0.32(+1.37%) |
Jan 08, 2010 | 23.41 | 23.41 | 23.12 | 23.23 | 8,475,978 | -0.18(-0.77%) |
Jan 07, 2010 | 23.55 | 23.60 | 23.32 | 23.40 | 9,037,443 | -0.12(-0.51%) |
Jan 06, 2010 | 23.38 | 23.58 | 23.38 | 23.52 | 11,545,800 | +0.17(+0.74%) |
Jan 05, 2010 | 23.82 | 23.83 | 23.18 | 23.35 | 11,328,035 | -0.42(-1.76%) |
Jan 04, 2010 | 23.74 | 24.12 | 23.74 | 23.77 | 9,142,875 | +0.07(+0.31%) |
Dec 31, 2009 | 23.96 | 23.70 | 23.70 | 23.70 | 7,265,721 | -0.31(-1.27%) |
Dec 30, 2009 | 23.79 | 24.00 | 23.77 | 24.00 | 5,210,487 | +0.11(+0.44%) |
Dec 29, 2009 | 24.03 | 24.13 | 23.88 | 23.90 | 5,469,228 | -0.13(-0.55%) |
Dec 28, 2009 | 24.02 | 24.12 | 23.88 | 24.03 | 4,677,639 | +0.09(+0.36%) |
Dec 24, 2009 | 23.89 | 23.96 | 23.76 | 23.94 | 2,125,572 | +0.09(+0.39%) |
Dec 23, 2009 | 24.12 | 24.20 | 23.82 | 23.85 | 8,406,342 | -0.11(-0.47%) |
Dec 22, 2009 | 24.17 | 24.34 | 23.86 | 23.96 | 7,883,268 | -0.09(-0.39%) |
Dec 21, 2009 | 23.79 | 24.24 | 23.70 | 24.05 | 9,578,253 | +0.35(+1.48%) |
Dec 18, 2009 | 23.54 | 23.74 | 23.44 | 23.70 | 14,827,501 | +0.18(+0.76%) |
Dec 17, 2009 | 23.68 | 23.73 | 23.44 | 23.52 | 8,014,841 | -0.31(-1.28%) |
Dec 16, 2009 | 23.85 | 23.93 | 23.70 | 23.83 | 10,967,772 | +0.11(+0.45%) |
Dec 15, 2009 | 23.61 | 23.75 | 23.38 | 23.72 | 9,150,929 | +0.09(+0.36%) |
Dec 14, 2009 | 23.72 | 23.76 | 23.52 | 23.64 | 9,853,974 | +0.43(+1.86%) |
Dec 11, 2009 | 23.38 | 23.48 | 22.87 | 23.21 | 18,927,286 | -0.03(-0.14%) |
Dec 10, 2009 | 23.75 | 23.92 | 23.07 | 23.24 | 33,045,068 | -1.02(-4.21%) |
Dec 09, 2009 | 24.22 | 24.39 | 24.04 | 24.26 | 9,869,906 | +0.03(+0.14%) |
Dec 08, 2009 | 24.57 | 24.77 | 24.18 | 24.23 | 10,821,282 | -0.37(-1.51%) |
Dec 07, 2009 | 24.84 | 25.07 | 24.57 | 24.60 | 8,555,502 | -0.21(-0.86%) |
Dec 04, 2009 | 25.06 | 25.22 | 24.72 | 24.81 | 7,536,461 | -0.01(-0.03%) |
Dec 03, 2009 | 24.88 | 25.21 | 24.76 | 24.82 | 9,587,940 | -0.07(-0.29%) |
Dec 02, 2009 | 24.61 | 24.99 | 24.61 | 24.89 | 9,974,735 | +0.28(+1.13%) |