Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.60 | 21.76 | 21.44 | 21.44 | 5,972,408 | -0.20(-0.91%) |
Feb 25, 2010 | 21.55 | 21.67 | 21.29 | 21.64 | 5,956,646 | -0.11(-0.49%) |
Feb 24, 2010 | 21.74 | 21.75 | 21.43 | 21.74 | 6,981,655 | +0.09(+0.44%) |
Feb 23, 2010 | 21.73 | 21.83 | 21.62 | 21.65 | 7,411,594 | -0.10(-0.46%) |
Feb 22, 2010 | 21.98 | 21.99 | 21.61 | 21.75 | 5,243,738 | -0.09(-0.43%) |
Feb 19, 2010 | 21.49 | 21.88 | 21.45 | 21.85 | 4,522,808 | +0.25(+1.16%) |
Feb 18, 2010 | 21.35 | 21.62 | 21.35 | 21.59 | 4,531,490 | +0.19(+0.89%) |
Feb 17, 2010 | 21.36 | 21.45 | 21.28 | 21.40 | 5,991,652 | +0.08(+0.37%) |
Feb 16, 2010 | 20.76 | 21.34 | 20.75 | 21.33 | 5,921,283 | +0.61(+2.96%) |
Feb 12, 2010 | 20.52 | 20.71 | 20.71 | 20.71 | 6,861,010 | +0.04(+0.19%) |
Feb 11, 2010 | 20.34 | 20.71 | 20.17 | 20.67 | 5,335,644 | +0.26(+1.28%) |
Feb 10, 2010 | 20.41 | 20.52 | 20.14 | 20.41 | 4,854,966 | +0.02(+0.08%) |
Feb 09, 2010 | 20.36 | 20.66 | 20.27 | 20.40 | 4,851,346 | +0.17(+0.83%) |
Feb 08, 2010 | 20.45 | 20.50 | 20.23 | 20.23 | 3,958,507 | -0.27(-1.31%) |
Feb 05, 2010 | 20.51 | 20.55 | 20.15 | 20.50 | 6,140,701 | -0.06(-0.30%) |
Feb 04, 2010 | 20.89 | 20.98 | 20.54 | 20.56 | 4,676,249 | -0.44(-2.07%) |
Feb 03, 2010 | 21.13 | 21.15 | 20.84 | 20.99 | 3,655,734 | -0.20(-0.92%) |
Feb 02, 2010 | 21.06 | 21.19 | 20.76 | 21.19 | 4,327,706 | +0.13(+0.64%) |
Feb 01, 2010 | 20.98 | 21.11 | 20.73 | 21.05 | 3,160,836 | +0.16(+0.77%) |
Jan 29, 2010 | 21.01 | 21.20 | 20.88 | 20.89 | 5,389,900 | -0.08(-0.37%) |
Jan 28, 2010 | 21.20 | 21.23 | 20.97 | 20.97 | 5,683,071 | -0.22(-1.05%) |
Jan 27, 2010 | 21.19 | 21.21 | 20.74 | 21.19 | 6,012,896 | -0.06(-0.26%) |
Jan 26, 2010 | 21.19 | 21.38 | 21.08 | 21.25 | 3,027,462 | +0.02(+0.08%) |
Jan 25, 2010 | 21.19 | 21.33 | 21.00 | 21.23 | 2,920,666 | +0.15(+0.71%) |
Jan 22, 2010 | 21.44 | 21.53 | 21.06 | 21.08 | 5,060,126 | -0.41(-1.89%) |
Jan 21, 2010 | 21.81 | 22.00 | 21.36 | 21.49 | 5,103,181 | -0.28(-1.31%) |
Jan 20, 2010 | 21.82 | 21.82 | 21.48 | 21.77 | 3,169,168 | -0.22(-0.99%) |
Jan 19, 2010 | 21.69 | 22.00 | 21.62 | 21.99 | 2,754,986 | +0.32(+1.49%) |
Jan 15, 2010 | 21.77 | 21.67 | 21.67 | 21.67 | 4,005,902 | -0.14(-0.66%) |
Jan 14, 2010 | 21.77 | 21.84 | 21.67 | 21.81 | 2,610,303 | -0.02(-0.10%) |
Jan 13, 2010 | 21.76 | 21.95 | 21.63 | 21.83 | 4,002,021 | +0.12(+0.57%) |
Jan 12, 2010 | 21.77 | 21.89 | 21.66 | 21.71 | 3,486,244 | -0.11(-0.51%) |
Jan 11, 2010 | 21.57 | 21.83 | 21.57 | 21.82 | 4,601,686 | +0.32(+1.48%) |
Jan 08, 2010 | 21.49 | 21.54 | 21.32 | 21.50 | 3,190,038 | -0.01(-0.05%) |
Jan 07, 2010 | 21.49 | 21.53 | 21.33 | 21.52 | 3,412,854 | +0.03(+0.16%) |
Jan 06, 2010 | 21.47 | 21.60 | 21.35 | 21.48 | 5,168,418 | +0.02(+0.10%) |
Jan 05, 2010 | 21.67 | 21.76 | 21.24 | 21.46 | 5,024,546 | -0.27(-1.23%) |
Jan 04, 2010 | 21.81 | 21.98 | 21.66 | 21.73 | 3,900,740 | +0.02(+0.10%) |
Dec 31, 2009 | 22.02 | 21.71 | 21.71 | 21.71 | 3,163,696 | -0.32(-1.47%) |
Dec 30, 2009 | 21.87 | 22.09 | 21.86 | 22.03 | 1,716,606 | +0.06(+0.25%) |
Dec 29, 2009 | 22.05 | 22.19 | 21.97 | 21.97 | 2,397,885 | -0.12(-0.53%) |
Dec 28, 2009 | 22.03 | 22.09 | 21.91 | 22.09 | 2,651,437 | +0.13(+0.61%) |
Dec 24, 2009 | 21.81 | 22.02 | 21.80 | 21.96 | 1,236,468 | +0.13(+0.59%) |
Dec 23, 2009 | 21.80 | 21.90 | 21.71 | 21.83 | 2,888,036 | +0.01(+0.05%) |
Dec 22, 2009 | 21.90 | 22.02 | 21.76 | 21.82 | 2,866,230 | -0.13(-0.58%) |
Dec 21, 2009 | 21.88 | 22.07 | 21.86 | 21.95 | 3,581,446 | +0.12(+0.56%) |
Dec 18, 2009 | 21.74 | 21.99 | 21.60 | 21.82 | 8,520,174 | +0.09(+0.44%) |
Dec 17, 2009 | 21.84 | 21.90 | 21.63 | 21.73 | 4,041,264 | -0.17(-0.79%) |
Dec 16, 2009 | 22.00 | 22.07 | 21.82 | 21.90 | 4,437,600 | +0.01(+0.05%) |
Dec 15, 2009 | 21.97 | 21.98 | 21.77 | 21.89 | 3,983,052 | -0.16(-0.71%) |
Dec 14, 2009 | 21.99 | 22.07 | 21.87 | 22.05 | 5,451,462 | +0.25(+1.15%) |
Dec 11, 2009 | 21.63 | 21.86 | 21.51 | 21.80 | 5,633,850 | +0.27(+1.24%) |
Dec 10, 2009 | 21.45 | 21.62 | 21.33 | 21.53 | 3,958,408 | +0.17(+0.81%) |
Dec 09, 2009 | 21.32 | 21.39 | 21.13 | 21.35 | 3,808,364 | +0.08(+0.37%) |
Dec 08, 2009 | 21.27 | 21.42 | 21.05 | 21.28 | 5,347,171 | -0.04(-0.18%) |
Dec 07, 2009 | 21.13 | 21.43 | 21.07 | 21.32 | 5,105,005 | +0.26(+1.24%) |
Dec 04, 2009 | 21.29 | 21.42 | 20.79 | 21.05 | 5,189,110 | -0.06(-0.29%) |
Dec 03, 2009 | 21.09 | 21.29 | 20.97 | 21.11 | 5,603,717 | -0.01(-0.05%) |
Dec 02, 2009 | 20.69 | 21.13 | 20.67 | 21.13 | 7,031,666 | +0.39(+1.88%) |