Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.06 | 23.19 | 22.97 | 23.07 | 7,219,460 | +0.07(+0.29%) |
Feb 25, 2010 | 22.73 | 23.06 | 22.65 | 23.00 | 9,097,273 | +0.11(+0.50%) |
Feb 24, 2010 | 22.92 | 23.05 | 22.81 | 22.89 | 6,588,464 | +0.07(+0.33%) |
Feb 23, 2010 | 23.08 | 23.16 | 22.74 | 22.81 | 8,258,190 | -0.34(-1.48%) |
Feb 22, 2010 | 23.11 | 23.28 | 22.90 | 23.16 | 8,715,317 | +0.15(+0.67%) |
Feb 19, 2010 | 22.98 | 23.16 | 22.75 | 23.00 | 8,151,660 | -0.11(-0.48%) |
Feb 18, 2010 | 23.10 | 23.24 | 23.02 | 23.11 | 6,189,601 | +0.01(+0.04%) |
Feb 17, 2010 | 23.08 | 23.26 | 22.99 | 23.10 | 8,496,989 | +0.21(+0.91%) |
Feb 16, 2010 | 23.01 | 23.01 | 22.81 | 22.90 | 10,837,704 | +0.09(+0.38%) |
Feb 12, 2010 | 22.81 | 22.81 | 22.81 | 22.81 | 12,959,725 | -0.15(-0.64%) |
Feb 11, 2010 | 22.96 | 23.13 | 22.72 | 22.96 | 9,455,120 | +0.00(+0.00%) |
Feb 10, 2010 | 23.35 | 23.35 | 22.83 | 22.96 | 14,030,614 | -0.36(-1.56%) |
Feb 09, 2010 | 23.15 | 23.50 | 23.09 | 23.32 | 15,490,238 | +0.54(+2.39%) |
Feb 08, 2010 | 22.85 | 23.27 | 22.67 | 22.78 | 12,530,705 | -0.09(-0.41%) |
Feb 05, 2010 | 22.95 | 23.07 | 22.46 | 22.87 | 13,130,617 | -0.10(-0.43%) |
Feb 04, 2010 | 23.25 | 23.33 | 22.93 | 22.97 | 13,456,242 | -0.37(-1.59%) |
Feb 03, 2010 | 23.48 | 23.48 | 23.23 | 23.34 | 8,292,560 | -0.26(-1.10%) |
Feb 02, 2010 | 23.19 | 23.68 | 23.12 | 23.60 | 9,922,932 | +0.50(+2.17%) |
Feb 01, 2010 | 23.42 | 23.64 | 23.09 | 23.10 | 10,216,724 | -0.22(-0.95%) |
Jan 29, 2010 | 23.81 | 23.81 | 23.27 | 23.32 | 14,011,415 | -0.36(-1.54%) |
Jan 28, 2010 | 23.79 | 23.85 | 23.36 | 23.68 | 14,225,057 | -0.42(-1.76%) |
Jan 27, 2010 | 23.95 | 24.13 | 23.78 | 24.11 | 10,581,329 | +0.15(+0.64%) |
Jan 26, 2010 | 23.82 | 24.00 | 23.70 | 23.95 | 10,760,583 | +0.27(+1.15%) |
Jan 25, 2010 | 23.75 | 23.86 | 23.54 | 23.68 | 9,811,114 | +0.15(+0.65%) |
Jan 22, 2010 | 23.91 | 24.12 | 23.49 | 23.53 | 10,940,673 | -0.39(-1.63%) |
Jan 21, 2010 | 24.69 | 24.83 | 23.85 | 23.92 | 16,639,045 | -0.79(-3.19%) |
Jan 20, 2010 | 24.78 | 24.99 | 24.29 | 24.71 | 13,361,163 | -0.07(-0.29%) |
Jan 19, 2010 | 23.84 | 25.12 | 23.79 | 24.78 | 26,863,184 | +1.05(+4.44%) |
Jan 15, 2010 | 23.85 | 23.73 | 23.73 | 23.73 | 9,841,610 | -0.12(-0.50%) |
Jan 14, 2010 | 23.68 | 23.85 | 23.68 | 23.85 | 9,687,069 | +0.10(+0.42%) |
Jan 13, 2010 | 23.42 | 23.85 | 23.36 | 23.75 | 8,032,033 | +0.32(+1.39%) |
Jan 12, 2010 | 23.42 | 23.58 | 23.33 | 23.42 | 7,095,972 | -0.08(-0.34%) |
Jan 11, 2010 | 23.25 | 23.56 | 23.25 | 23.50 | 7,235,814 | +0.32(+1.37%) |
Jan 08, 2010 | 23.37 | 23.37 | 23.08 | 23.19 | 8,490,425 | -0.18(-0.77%) |
Jan 07, 2010 | 23.51 | 23.56 | 23.29 | 23.36 | 9,052,847 | -0.12(-0.51%) |
Jan 06, 2010 | 23.34 | 23.54 | 23.34 | 23.48 | 11,565,480 | +0.17(+0.74%) |
Jan 05, 2010 | 23.78 | 23.79 | 23.14 | 23.31 | 11,347,344 | -0.42(-1.76%) |
Jan 04, 2010 | 23.70 | 24.08 | 23.70 | 23.73 | 9,158,459 | +0.07(+0.31%) |
Dec 31, 2009 | 23.91 | 23.66 | 23.66 | 23.66 | 7,278,106 | -0.30(-1.27%) |
Dec 30, 2009 | 23.75 | 23.96 | 23.73 | 23.96 | 5,219,368 | +0.11(+0.44%) |
Dec 29, 2009 | 23.99 | 24.09 | 23.84 | 23.85 | 5,478,550 | -0.13(-0.55%) |
Dec 28, 2009 | 23.97 | 24.08 | 23.84 | 23.99 | 4,685,612 | +0.09(+0.36%) |
Dec 24, 2009 | 23.85 | 23.91 | 23.72 | 23.90 | 2,129,195 | +0.09(+0.39%) |
Dec 23, 2009 | 24.08 | 24.16 | 23.78 | 23.81 | 8,420,671 | -0.11(-0.47%) |
Dec 22, 2009 | 24.13 | 24.30 | 23.82 | 23.92 | 7,896,705 | -0.09(-0.39%) |
Dec 21, 2009 | 23.75 | 24.20 | 23.66 | 24.01 | 9,594,580 | +0.35(+1.48%) |
Dec 18, 2009 | 23.50 | 23.70 | 23.40 | 23.66 | 14,852,775 | +0.18(+0.76%) |
Dec 17, 2009 | 23.64 | 23.69 | 23.40 | 23.48 | 8,028,502 | -0.30(-1.28%) |
Dec 16, 2009 | 23.81 | 23.89 | 23.66 | 23.79 | 10,986,466 | +0.11(+0.45%) |
Dec 15, 2009 | 23.57 | 23.71 | 23.34 | 23.68 | 9,166,526 | +0.09(+0.36%) |
Dec 14, 2009 | 23.68 | 23.72 | 23.48 | 23.60 | 9,870,770 | +0.43(+1.86%) |
Dec 11, 2009 | 23.34 | 23.44 | 22.83 | 23.17 | 18,959,548 | -0.03(-0.14%) |
Dec 10, 2009 | 23.71 | 23.87 | 23.03 | 23.20 | 33,101,394 | -1.02(-4.21%) |
Dec 09, 2009 | 24.18 | 24.35 | 24.00 | 24.22 | 9,886,729 | +0.03(+0.14%) |
Dec 08, 2009 | 24.52 | 24.73 | 24.14 | 24.19 | 10,839,727 | -0.37(-1.51%) |
Dec 07, 2009 | 24.80 | 25.03 | 24.53 | 24.56 | 8,570,085 | -0.21(-0.86%) |
Dec 04, 2009 | 25.01 | 25.17 | 24.68 | 24.77 | 7,549,307 | -0.01(-0.03%) |
Dec 03, 2009 | 24.84 | 25.17 | 24.72 | 24.78 | 9,604,283 | -0.07(-0.29%) |
Dec 02, 2009 | 24.57 | 24.95 | 24.57 | 24.85 | 9,991,737 | +0.28(+1.13%) |