Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.54 | 22.68 | 22.35 | 22.57 | 5,515,539 | +0.42(+1.89%) |
Feb 25, 2010 | 22.27 | 22.61 | 22.14 | 22.15 | 5,884,873 | -0.44(-1.95%) |
Feb 24, 2010 | 22.52 | 22.61 | 22.39 | 22.59 | 5,850,353 | +0.07(+0.32%) |
Feb 23, 2010 | 22.60 | 22.84 | 22.43 | 22.52 | 7,619,685 | -0.17(-0.73%) |
Feb 22, 2010 | 22.55 | 22.74 | 22.40 | 22.69 | 5,112,224 | +0.14(+0.61%) |
Feb 19, 2010 | 22.44 | 22.59 | 22.30 | 22.55 | 6,756,277 | -0.02(-0.10%) |
Feb 18, 2010 | 22.07 | 22.61 | 22.07 | 22.57 | 6,647,532 | +0.40(+1.82%) |
Feb 17, 2010 | 22.17 | 22.21 | 22.01 | 22.17 | 6,570,194 | +0.12(+0.56%) |
Feb 16, 2010 | 21.33 | 22.07 | 21.56 | 22.04 | 7,784,629 | +0.72(+3.35%) |
Feb 12, 2010 | 21.12 | 21.33 | 21.33 | 21.33 | 8,147,268 | +0.09(+0.41%) |
Feb 11, 2010 | 20.63 | 21.55 | 20.40 | 21.24 | 8,262,326 | +0.59(+2.83%) |
Feb 10, 2010 | 20.75 | 20.82 | 20.45 | 20.66 | 5,497,083 | -0.09(-0.45%) |
Feb 09, 2010 | 20.69 | 20.79 | 20.39 | 20.75 | 3,895,382 | +0.27(+1.30%) |
Feb 08, 2010 | 20.83 | 20.84 | 20.45 | 20.48 | 3,938,891 | -0.40(-1.90%) |
Feb 05, 2010 | 20.72 | 20.95 | 20.32 | 20.88 | 7,720,925 | +0.16(+0.77%) |
Feb 04, 2010 | 21.40 | 21.53 | 20.72 | 20.72 | 8,899,801 | -0.82(-3.82%) |
Feb 03, 2010 | 21.93 | 21.93 | 21.39 | 21.55 | 6,054,102 | -0.50(-2.26%) |
Feb 02, 2010 | 21.56 | 22.07 | 21.56 | 22.04 | 3,952,267 | +0.35(+1.63%) |
Feb 01, 2010 | 21.75 | 21.86 | 21.47 | 21.69 | 3,185,232 | +0.07(+0.33%) |
Jan 29, 2010 | 21.76 | 21.94 | 21.57 | 21.62 | 4,006,153 | -0.01(-0.07%) |
Jan 28, 2010 | 22.04 | 22.04 | 21.44 | 21.63 | 4,041,334 | -0.24(-1.09%) |
Jan 27, 2010 | 21.83 | 22.06 | 21.49 | 21.87 | 7,202,953 | +0.00(+0.00%) |
Jan 26, 2010 | 21.87 | 22.44 | 21.74 | 21.87 | 6,129,496 | -0.05(-0.23%) |
Jan 25, 2010 | 21.91 | 22.12 | 21.62 | 21.92 | 5,727,595 | +0.27(+1.23%) |
Jan 22, 2010 | 22.27 | 22.42 | 21.61 | 21.65 | 9,773,350 | -0.61(-2.76%) |
Jan 21, 2010 | 22.51 | 22.70 | 21.98 | 22.27 | 6,785,218 | -0.28(-1.25%) |
Jan 20, 2010 | 22.56 | 22.56 | 22.17 | 22.55 | 4,952,648 | -0.12(-0.54%) |
Jan 19, 2010 | 22.25 | 22.70 | 22.10 | 22.67 | 4,165,670 | +0.35(+1.55%) |
Jan 15, 2010 | 22.79 | 22.33 | 22.33 | 22.33 | 6,502,584 | -0.53(-2.31%) |
Jan 14, 2010 | 22.64 | 22.92 | 22.43 | 22.85 | 4,664,217 | +0.13(+0.57%) |
Jan 13, 2010 | 22.53 | 22.88 | 22.53 | 22.72 | 4,869,583 | +0.20(+0.90%) |
Jan 12, 2010 | 22.71 | 22.92 | 22.46 | 22.52 | 7,413,109 | -0.02(-0.10%) |
Jan 11, 2010 | 22.64 | 22.71 | 22.42 | 22.54 | 3,001,817 | +0.00(+0.00%) |
Jan 08, 2010 | 22.31 | 22.60 | 22.24 | 22.54 | 3,886,102 | +0.09(+0.42%) |
Jan 07, 2010 | 22.28 | 22.51 | 22.11 | 22.45 | 5,115,249 | +0.12(+0.52%) |
Jan 06, 2010 | 22.32 | 22.38 | 22.17 | 22.33 | 4,706,691 | +0.01(+0.03%) |
Jan 05, 2010 | 22.01 | 22.37 | 21.77 | 22.33 | 7,396,297 | +0.36(+1.64%) |
Jan 04, 2010 | 21.93 | 22.04 | 21.73 | 21.96 | 3,642,629 | +0.27(+1.23%) |
Dec 31, 2009 | 22.06 | 21.70 | 21.70 | 21.70 | 2,831,779 | -0.35(-1.60%) |
Dec 30, 2009 | 21.77 | 22.09 | 21.75 | 22.05 | 2,576,437 | +0.14(+0.66%) |
Dec 29, 2009 | 21.99 | 22.03 | 21.77 | 21.91 | 3,442,220 | -0.01(-0.07%) |
Dec 28, 2009 | 21.83 | 21.92 | 21.71 | 21.92 | 2,960,097 | +0.09(+0.40%) |
Dec 24, 2009 | 21.79 | 21.98 | 21.76 | 21.83 | 1,543,612 | +0.09(+0.40%) |
Dec 23, 2009 | 21.36 | 21.78 | 21.27 | 21.75 | 4,681,271 | +0.36(+1.69%) |
Dec 22, 2009 | 21.17 | 21.52 | 21.13 | 21.39 | 4,232,870 | +0.17(+0.82%) |
Dec 21, 2009 | 20.91 | 21.32 | 20.91 | 21.21 | 5,687,414 | +0.40(+1.91%) |
Dec 18, 2009 | 20.49 | 20.84 | 20.49 | 20.82 | 9,221,701 | +0.37(+1.80%) |
Dec 17, 2009 | 20.54 | 20.69 | 20.38 | 20.45 | 5,817,467 | -0.33(-1.56%) |
Dec 16, 2009 | 20.61 | 20.81 | 20.54 | 20.77 | 5,411,682 | +0.25(+1.23%) |
Dec 15, 2009 | 20.55 | 20.66 | 20.42 | 20.52 | 4,297,635 | -0.16(-0.77%) |
Dec 14, 2009 | 20.71 | 20.74 | 20.59 | 20.68 | 6,371,192 | +0.00(+0.00%) |
Dec 11, 2009 | 20.29 | 20.68 | 20.20 | 20.68 | 7,177,122 | +0.53(+2.62%) |
Dec 10, 2009 | 20.20 | 20.20 | 20.04 | 20.15 | 5,841,015 | +0.12(+0.58%) |
Dec 09, 2009 | 20.02 | 20.08 | 19.88 | 20.04 | 6,739,732 | +0.01(+0.04%) |
Dec 08, 2009 | 20.29 | 20.36 | 20.02 | 20.03 | 7,264,816 | -0.40(-1.94%) |
Dec 07, 2009 | 20.58 | 20.76 | 20.40 | 20.43 | 4,202,353 | -0.23(-1.12%) |
Dec 04, 2009 | 20.63 | 20.73 | 20.16 | 20.66 | 7,105,961 | +0.31(+1.53%) |
Dec 03, 2009 | 20.68 | 20.79 | 20.31 | 20.35 | 4,705,220 | -0.22(-1.09%) |
Dec 02, 2009 | 20.63 | 20.82 | 20.52 | 20.57 | 4,118,088 | -0.03(-0.14%) |