Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.57 | 21.73 | 21.41 | 21.41 | 5,981,254 | -0.20(-0.91%) |
Feb 25, 2010 | 21.52 | 21.63 | 21.26 | 21.61 | 5,965,469 | -0.11(-0.49%) |
Feb 24, 2010 | 21.71 | 21.72 | 21.40 | 21.71 | 6,991,996 | +0.09(+0.44%) |
Feb 23, 2010 | 21.70 | 21.80 | 21.58 | 21.62 | 7,422,571 | -0.10(-0.46%) |
Feb 22, 2010 | 21.95 | 21.96 | 21.58 | 21.72 | 5,251,504 | -0.09(-0.43%) |
Feb 19, 2010 | 21.46 | 21.85 | 21.42 | 21.81 | 4,529,507 | +0.25(+1.16%) |
Feb 18, 2010 | 21.32 | 21.59 | 21.32 | 21.56 | 4,538,202 | +0.19(+0.89%) |
Feb 17, 2010 | 21.33 | 21.42 | 21.24 | 21.37 | 6,000,525 | +0.08(+0.37%) |
Feb 16, 2010 | 20.73 | 21.31 | 20.72 | 21.30 | 5,930,052 | +0.61(+2.96%) |
Feb 12, 2010 | 20.49 | 20.68 | 20.68 | 20.68 | 6,871,171 | +0.04(+0.19%) |
Feb 11, 2010 | 20.31 | 20.68 | 20.14 | 20.64 | 5,343,546 | +0.26(+1.28%) |
Feb 10, 2010 | 20.38 | 20.49 | 20.11 | 20.38 | 4,862,156 | +0.02(+0.08%) |
Feb 09, 2010 | 20.33 | 20.63 | 20.24 | 20.36 | 4,858,531 | +0.17(+0.83%) |
Feb 08, 2010 | 20.42 | 20.47 | 20.20 | 20.20 | 3,964,370 | -0.27(-1.31%) |
Feb 05, 2010 | 20.48 | 20.52 | 20.12 | 20.47 | 6,149,795 | -0.06(-0.30%) |
Feb 04, 2010 | 20.86 | 20.95 | 20.51 | 20.53 | 4,683,174 | -0.43(-2.07%) |
Feb 03, 2010 | 21.10 | 21.12 | 20.80 | 20.96 | 3,661,149 | -0.19(-0.92%) |
Feb 02, 2010 | 21.03 | 21.16 | 20.73 | 21.16 | 4,334,115 | +0.13(+0.64%) |
Feb 01, 2010 | 20.95 | 21.08 | 20.70 | 21.02 | 3,165,517 | +0.16(+0.77%) |
Jan 29, 2010 | 20.98 | 21.17 | 20.85 | 20.86 | 5,397,883 | -0.08(-0.37%) |
Jan 28, 2010 | 21.17 | 21.19 | 20.94 | 20.94 | 5,691,488 | -0.22(-1.05%) |
Jan 27, 2010 | 21.16 | 21.18 | 20.70 | 21.16 | 6,021,801 | -0.06(-0.26%) |
Jan 26, 2010 | 21.16 | 21.35 | 21.05 | 21.22 | 3,031,945 | +0.02(+0.08%) |
Jan 25, 2010 | 21.16 | 21.30 | 20.97 | 21.20 | 2,924,992 | +0.15(+0.71%) |
Jan 22, 2010 | 21.41 | 21.50 | 21.03 | 21.05 | 5,067,620 | -0.41(-1.89%) |
Jan 21, 2010 | 21.77 | 21.96 | 21.33 | 21.46 | 5,110,739 | -0.28(-1.31%) |
Jan 20, 2010 | 21.79 | 21.79 | 21.45 | 21.74 | 3,173,862 | -0.22(-0.99%) |
Jan 19, 2010 | 21.66 | 21.96 | 21.59 | 21.96 | 2,759,067 | +0.32(+1.49%) |
Jan 15, 2010 | 21.73 | 21.63 | 21.63 | 21.63 | 4,011,834 | -0.14(-0.66%) |
Jan 14, 2010 | 21.73 | 21.81 | 21.64 | 21.78 | 2,614,169 | -0.02(-0.10%) |
Jan 13, 2010 | 21.72 | 21.92 | 21.60 | 21.80 | 4,007,948 | +0.12(+0.57%) |
Jan 12, 2010 | 21.74 | 21.86 | 21.62 | 21.68 | 3,491,407 | -0.11(-0.51%) |
Jan 11, 2010 | 21.54 | 21.80 | 21.54 | 21.79 | 4,608,501 | +0.32(+1.48%) |
Jan 08, 2010 | 21.46 | 21.51 | 21.28 | 21.47 | 3,194,762 | -0.01(-0.05%) |
Jan 07, 2010 | 21.46 | 21.50 | 21.30 | 21.48 | 3,417,908 | +0.03(+0.16%) |
Jan 06, 2010 | 21.44 | 21.57 | 21.32 | 21.45 | 5,176,073 | +0.02(+0.10%) |
Jan 05, 2010 | 21.64 | 21.73 | 21.21 | 21.43 | 5,031,987 | -0.27(-1.23%) |
Jan 04, 2010 | 21.77 | 21.95 | 21.63 | 21.70 | 3,906,517 | +0.02(+0.10%) |
Dec 31, 2009 | 21.99 | 21.67 | 21.67 | 21.67 | 3,168,381 | -0.32(-1.47%) |
Dec 30, 2009 | 21.84 | 22.05 | 21.83 | 22.00 | 1,719,148 | +0.06(+0.25%) |
Dec 29, 2009 | 22.01 | 22.16 | 21.94 | 21.94 | 2,401,437 | -0.12(-0.53%) |
Dec 28, 2009 | 22.00 | 22.06 | 21.87 | 22.06 | 2,655,363 | +0.13(+0.61%) |
Dec 24, 2009 | 21.77 | 21.99 | 21.77 | 21.92 | 1,238,299 | +0.13(+0.59%) |
Dec 23, 2009 | 21.77 | 21.87 | 21.67 | 21.80 | 2,892,313 | +0.01(+0.05%) |
Dec 22, 2009 | 21.87 | 21.99 | 21.73 | 21.79 | 2,870,475 | -0.13(-0.58%) |
Dec 21, 2009 | 21.85 | 22.04 | 21.82 | 21.91 | 3,586,750 | +0.12(+0.56%) |
Dec 18, 2009 | 21.71 | 21.96 | 21.57 | 21.79 | 8,532,792 | +0.09(+0.44%) |
Dec 17, 2009 | 21.81 | 21.86 | 21.60 | 21.70 | 4,047,250 | -0.17(-0.79%) |
Dec 16, 2009 | 21.96 | 22.04 | 21.79 | 21.87 | 4,444,172 | +0.01(+0.05%) |
Dec 15, 2009 | 21.94 | 21.95 | 21.74 | 21.86 | 3,988,951 | -0.16(-0.71%) |
Dec 14, 2009 | 21.96 | 22.04 | 21.84 | 22.01 | 5,459,536 | +0.25(+1.15%) |
Dec 11, 2009 | 21.60 | 21.82 | 21.48 | 21.76 | 5,642,193 | +0.27(+1.24%) |
Dec 10, 2009 | 21.42 | 21.59 | 21.30 | 21.50 | 3,964,271 | +0.17(+0.81%) |
Dec 09, 2009 | 21.28 | 21.36 | 21.10 | 21.32 | 3,814,004 | +0.08(+0.37%) |
Dec 08, 2009 | 21.24 | 21.39 | 21.02 | 21.24 | 5,355,091 | -0.04(-0.18%) |
Dec 07, 2009 | 21.09 | 21.40 | 21.04 | 21.28 | 5,112,565 | +0.26(+1.25%) |
Dec 04, 2009 | 21.26 | 21.39 | 20.76 | 21.02 | 5,196,796 | -0.06(-0.29%) |
Dec 03, 2009 | 21.06 | 21.26 | 20.94 | 21.08 | 5,612,016 | -0.01(-0.05%) |
Dec 02, 2009 | 20.66 | 21.09 | 20.64 | 21.09 | 7,042,080 | +0.39(+1.88%) |