Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.25 | 21.25 | 20.74 | 20.75 | 3,462,859 | -0.46(-2.15%) |
Jan 28, 2010 | 21.37 | 21.43 | 20.95 | 21.21 | 2,478,370 | -0.07(-0.32%) |
Jan 27, 2010 | 21.11 | 21.34 | 20.95 | 21.28 | 2,757,877 | +0.10(+0.48%) |
Jan 26, 2010 | 20.88 | 21.45 | 20.60 | 21.18 | 2,546,075 | +0.14(+0.66%) |
Jan 25, 2010 | 21.33 | 21.33 | 20.87 | 21.04 | 2,464,845 | -0.08(-0.40%) |
Jan 22, 2010 | 21.70 | 21.70 | 21.06 | 21.12 | 3,560,890 | -0.50(-2.30%) |
Jan 21, 2010 | 21.93 | 21.99 | 21.59 | 21.62 | 3,029,345 | -0.34(-1.53%) |
Jan 20, 2010 | 21.86 | 21.96 | 21.70 | 21.95 | 1,953,316 | -0.33(-1.49%) |
Jan 19, 2010 | 22.07 | 22.31 | 22.05 | 22.29 | 1,172,001 | +0.14(+0.62%) |
Jan 15, 2010 | 22.50 | 22.15 | 22.15 | 22.15 | 1,511,075 | -0.44(-1.97%) |
Jan 14, 2010 | 22.40 | 22.63 | 22.40 | 22.59 | 1,255,922 | +0.17(+0.76%) |
Jan 13, 2010 | 22.19 | 22.46 | 22.10 | 22.42 | 1,466,837 | +0.32(+1.47%) |
Jan 12, 2010 | 21.92 | 22.12 | 21.85 | 22.10 | 1,540,974 | -0.05(-0.21%) |
Jan 11, 2010 | 22.29 | 22.37 | 22.13 | 22.14 | 1,351,350 | -0.12(-0.54%) |
Jan 08, 2010 | 22.20 | 22.32 | 22.11 | 22.26 | 1,088,805 | +0.07(+0.30%) |
Jan 07, 2010 | 22.21 | 22.28 | 22.02 | 22.20 | 1,460,038 | -0.07(-0.30%) |
Jan 06, 2010 | 22.31 | 22.36 | 22.15 | 22.26 | 1,721,551 | -0.02(-0.11%) |
Jan 05, 2010 | 22.58 | 22.78 | 22.25 | 22.29 | 1,724,433 | -0.22(-0.96%) |
Jan 04, 2010 | 22.46 | 22.58 | 22.26 | 22.50 | 1,832,931 | +0.28(+1.25%) |
Dec 31, 2009 | 22.20 | 22.23 | 22.23 | 22.23 | 1,166,313 | +0.14(+0.64%) |
Dec 30, 2009 | 22.02 | 22.14 | 21.92 | 22.09 | 802,041 | -0.16(-0.73%) |
Dec 29, 2009 | 22.36 | 22.46 | 22.19 | 22.25 | 1,200,271 | +0.15(+0.70%) |
Dec 28, 2009 | 22.22 | 22.26 | 22.02 | 22.09 | 754,097 | -0.07(-0.32%) |
Dec 24, 2009 | 22.12 | 22.17 | 21.98 | 22.16 | 397,640 | +0.12(+0.53%) |
Dec 23, 2009 | 22.27 | 22.41 | 21.99 | 22.05 | 1,346,498 | -0.10(-0.45%) |
Dec 22, 2009 | 21.77 | 22.19 | 21.72 | 22.15 | 1,789,959 | +0.37(+1.70%) |
Dec 21, 2009 | 21.56 | 21.89 | 21.56 | 21.78 | 1,341,520 | +0.39(+1.84%) |
Dec 18, 2009 | 21.33 | 21.50 | 21.15 | 21.38 | 1,900,409 | +0.10(+0.47%) |
Dec 17, 2009 | 21.49 | 21.49 | 21.23 | 21.28 | 1,710,129 | -0.42(-1.93%) |
Dec 16, 2009 | 21.63 | 21.76 | 21.50 | 21.70 | 1,780,433 | +0.29(+1.34%) |
Dec 15, 2009 | 21.75 | 21.75 | 21.35 | 21.42 | 1,279,364 | -0.43(-1.98%) |
Dec 14, 2009 | 21.89 | 21.93 | 21.83 | 21.85 | 1,334,982 | +0.22(+1.00%) |
Dec 11, 2009 | 21.80 | 21.91 | 21.40 | 21.63 | 1,712,377 | -0.14(-0.63%) |
Dec 10, 2009 | 21.67 | 21.81 | 21.48 | 21.77 | 1,847,803 | +0.22(+1.00%) |
Dec 09, 2009 | 21.59 | 21.59 | 21.17 | 21.55 | 2,214,282 | +0.02(+0.10%) |
Dec 08, 2009 | 21.63 | 21.65 | 21.18 | 21.53 | 3,157,105 | -0.31(-1.43%) |
Dec 07, 2009 | 21.92 | 22.21 | 21.75 | 21.85 | 2,328,738 | -0.15(-0.70%) |
Dec 04, 2009 | 22.88 | 22.99 | 21.85 | 22.00 | 5,930,967 | -0.69(-3.04%) |
Dec 03, 2009 | 22.78 | 23.03 | 22.61 | 22.69 | 3,964,422 | -0.18(-0.80%) |
Dec 02, 2009 | 22.78 | 22.95 | 22.70 | 22.87 | 1,843,825 | +0.04(+0.16%) |
Dec 01, 2009 | 22.81 | 22.93 | 22.69 | 22.83 | 1,846,509 | +0.34(+1.51%) |
Nov 30, 2009 | 22.26 | 22.64 | 22.24 | 22.49 | 2,325,300 | +0.39(+1.78%) |
Nov 27, 2009 | 21.46 | 22.28 | 21.29 | 22.10 | 1,829,273 | -0.58(-2.56%) |
Nov 25, 2009 | 22.68 | 22.90 | 22.64 | 22.68 | 1,570,743 | +0.15(+0.66%) |
Nov 24, 2009 | 22.92 | 22.97 | 22.50 | 22.53 | 2,643,920 | -0.33(-1.43%) |
Nov 23, 2009 | 22.77 | 23.02 | 22.77 | 22.86 | 1,855,917 | +0.47(+2.09%) |
Nov 20, 2009 | 22.24 | 22.43 | 22.23 | 22.39 | 1,560,814 | -0.14(-0.61%) |
Nov 19, 2009 | 22.64 | 22.68 | 22.33 | 22.53 | 1,801,423 | -0.34(-1.47%) |
Nov 18, 2009 | 22.96 | 23.02 | 22.76 | 22.86 | 1,375,768 | -0.03(-0.13%) |
Nov 17, 2009 | 22.60 | 22.90 | 22.47 | 22.89 | 1,760,041 | +0.10(+0.44%) |
Nov 16, 2009 | 22.94 | 23.07 | 22.68 | 22.79 | 2,341,904 | -0.02(-0.09%) |
Nov 13, 2009 | 22.60 | 22.83 | 22.50 | 22.81 | 2,350,725 | +0.30(+1.33%) |
Nov 12, 2009 | 22.63 | 22.83 | 22.43 | 22.51 | 2,923,353 | -0.13(-0.59%) |
Nov 11, 2009 | 22.74 | 23.01 | 22.60 | 22.65 | 2,515,625 | +0.19(+0.83%) |
Nov 10, 2009 | 22.12 | 22.58 | 22.12 | 22.46 | 3,062,441 | +0.26(+1.16%) |
Nov 09, 2009 | 21.82 | 22.21 | 21.82 | 22.20 | 1,999,689 | +0.89(+4.19%) |
Nov 06, 2009 | 21.30 | 21.58 | 21.16 | 21.31 | 2,647,945 | -0.32(-1.50%) |
Nov 05, 2009 | 21.17 | 21.65 | 21.14 | 21.63 | 2,352,720 | +0.49(+2.30%) |
Nov 04, 2009 | 21.48 | 21.53 | 21.12 | 21.15 | 3,541,675 | -0.07(-0.31%) |
Nov 03, 2009 | 20.82 | 21.25 | 20.75 | 21.21 | 2,553,841 | +0.14(+0.67%) |