Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.63 | 21.81 | 21.43 | 21.49 | 4,030,820 | -0.01(-0.07%) |
Jan 28, 2010 | 21.91 | 21.91 | 21.31 | 21.50 | 4,066,218 | -0.24(-1.09%) |
Jan 27, 2010 | 21.69 | 21.92 | 21.36 | 21.74 | 7,247,304 | +0.00(+0.00%) |
Jan 26, 2010 | 21.74 | 22.30 | 21.61 | 21.74 | 6,167,238 | -0.05(-0.23%) |
Jan 25, 2010 | 21.77 | 21.99 | 21.49 | 21.79 | 5,762,862 | +0.27(+1.23%) |
Jan 22, 2010 | 22.13 | 22.28 | 21.48 | 21.52 | 9,833,528 | -0.61(-2.76%) |
Jan 21, 2010 | 22.37 | 22.56 | 21.84 | 22.13 | 6,826,997 | -0.28(-1.25%) |
Jan 20, 2010 | 22.42 | 22.42 | 22.03 | 22.41 | 4,983,144 | -0.12(-0.54%) |
Jan 19, 2010 | 22.11 | 22.56 | 21.97 | 22.53 | 4,191,320 | +0.34(+1.55%) |
Jan 15, 2010 | 22.66 | 22.19 | 22.19 | 22.19 | 6,542,623 | -0.52(-2.31%) |
Jan 14, 2010 | 22.50 | 22.78 | 22.29 | 22.71 | 4,692,937 | +0.13(+0.57%) |
Jan 13, 2010 | 22.39 | 22.74 | 22.39 | 22.58 | 4,899,567 | +0.20(+0.90%) |
Jan 12, 2010 | 22.57 | 22.78 | 22.32 | 22.38 | 7,458,755 | -0.02(-0.10%) |
Jan 11, 2010 | 22.50 | 22.57 | 22.28 | 22.40 | 3,020,301 | +0.00(+0.00%) |
Jan 08, 2010 | 22.17 | 22.46 | 22.10 | 22.40 | 3,910,030 | +0.09(+0.42%) |
Jan 07, 2010 | 22.15 | 22.37 | 21.97 | 22.31 | 5,146,745 | +0.11(+0.52%) |
Jan 06, 2010 | 22.18 | 22.24 | 22.03 | 22.20 | 4,735,671 | +0.01(+0.03%) |
Jan 05, 2010 | 21.88 | 22.23 | 21.64 | 22.19 | 7,441,839 | +0.36(+1.64%) |
Jan 04, 2010 | 21.79 | 21.90 | 21.60 | 21.83 | 3,665,058 | +0.27(+1.23%) |
Dec 31, 2009 | 21.92 | 21.56 | 21.56 | 21.56 | 2,849,215 | -0.35(-1.61%) |
Dec 30, 2009 | 21.64 | 21.95 | 21.62 | 21.92 | 2,592,301 | +0.14(+0.66%) |
Dec 29, 2009 | 21.86 | 21.89 | 21.64 | 21.77 | 3,463,415 | -0.01(-0.07%) |
Dec 28, 2009 | 21.69 | 21.79 | 21.58 | 21.79 | 2,978,324 | +0.09(+0.40%) |
Dec 24, 2009 | 21.66 | 21.84 | 21.63 | 21.70 | 1,553,117 | +0.09(+0.40%) |
Dec 23, 2009 | 21.23 | 21.64 | 21.14 | 21.61 | 4,710,095 | +0.36(+1.69%) |
Dec 22, 2009 | 21.04 | 21.38 | 21.00 | 21.26 | 4,258,933 | +0.17(+0.82%) |
Dec 21, 2009 | 20.78 | 21.19 | 20.78 | 21.08 | 5,722,434 | +0.39(+1.91%) |
Dec 18, 2009 | 20.37 | 20.72 | 20.37 | 20.69 | 9,278,482 | +0.37(+1.80%) |
Dec 17, 2009 | 20.42 | 20.56 | 20.25 | 20.32 | 5,853,288 | -0.32(-1.57%) |
Dec 16, 2009 | 20.48 | 20.68 | 20.42 | 20.65 | 5,445,004 | +0.25(+1.23%) |
Dec 15, 2009 | 20.42 | 20.54 | 20.29 | 20.39 | 4,324,097 | -0.16(-0.77%) |
Dec 14, 2009 | 20.58 | 20.61 | 20.47 | 20.55 | 6,410,422 | +0.00(+0.00%) |
Dec 11, 2009 | 20.16 | 20.55 | 20.08 | 20.55 | 7,221,314 | +0.52(+2.62%) |
Dec 10, 2009 | 20.08 | 20.08 | 19.91 | 20.03 | 5,876,981 | +0.11(+0.58%) |
Dec 09, 2009 | 19.90 | 19.96 | 19.76 | 19.91 | 6,781,231 | +0.01(+0.04%) |
Dec 08, 2009 | 20.16 | 20.24 | 19.90 | 19.91 | 7,309,549 | -0.39(-1.94%) |
Dec 07, 2009 | 20.45 | 20.63 | 20.27 | 20.30 | 4,228,229 | -0.23(-1.12%) |
Dec 04, 2009 | 20.50 | 20.60 | 20.04 | 20.53 | 7,149,715 | +0.31(+1.53%) |
Dec 03, 2009 | 20.55 | 20.67 | 20.19 | 20.22 | 4,734,192 | -0.22(-1.09%) |
Dec 02, 2009 | 20.50 | 20.70 | 20.39 | 20.44 | 4,143,445 | -0.03(-0.14%) |
Dec 01, 2009 | 20.65 | 20.65 | 20.39 | 20.47 | 5,382,078 | +0.08(+0.39%) |
Nov 30, 2009 | 20.33 | 20.44 | 20.04 | 20.39 | 7,949,001 | +0.10(+0.50%) |
Nov 27, 2009 | 20.40 | 20.57 | 20.15 | 20.29 | 3,058,448 | -0.60(-2.85%) |
Nov 25, 2009 | 20.82 | 21.00 | 20.67 | 20.89 | 6,388,419 | -0.01(-0.07%) |
Nov 24, 2009 | 21.00 | 21.08 | 20.80 | 20.90 | 5,183,952 | -0.18(-0.85%) |
Nov 23, 2009 | 21.18 | 21.21 | 20.89 | 21.08 | 5,555,859 | +0.18(+0.86%) |
Nov 20, 2009 | 20.50 | 21.01 | 20.46 | 20.90 | 6,737,380 | +0.18(+0.87%) |
Nov 19, 2009 | 20.84 | 20.95 | 20.47 | 20.72 | 4,905,321 | -0.24(-1.16%) |
Nov 18, 2009 | 20.97 | 20.99 | 20.75 | 20.97 | 4,610,347 | +0.01(+0.03%) |
Nov 17, 2009 | 21.06 | 21.13 | 20.80 | 20.96 | 3,868,957 | -0.12(-0.58%) |
Nov 16, 2009 | 20.89 | 21.26 | 20.85 | 21.08 | 6,549,155 | +0.33(+1.59%) |
Nov 13, 2009 | 20.75 | 20.86 | 20.51 | 20.75 | 5,997,015 | +0.04(+0.17%) |
Nov 12, 2009 | 21.05 | 21.07 | 20.67 | 20.72 | 6,063,812 | -0.36(-1.70%) |
Nov 11, 2009 | 21.20 | 21.25 | 20.95 | 21.08 | 6,924,851 | +0.06(+0.27%) |
Nov 10, 2009 | 21.13 | 21.20 | 20.80 | 21.02 | 7,325,402 | -0.17(-0.78%) |
Nov 09, 2009 | 20.80 | 21.19 | 20.70 | 21.18 | 8,527,450 | +0.42(+2.01%) |
Nov 06, 2009 | 20.53 | 20.91 | 20.51 | 20.77 | 4,859,509 | +0.54(+2.66%) |
Nov 05, 2009 | 20.94 | 21.04 | 19.86 | 20.23 | 14,919,358 | -1.03(-4.86%) |
Nov 04, 2009 | 21.58 | 21.80 | 21.19 | 21.26 | 6,819,759 | -0.09(-0.40%) |
Nov 03, 2009 | 21.16 | 21.42 | 20.94 | 21.35 | 4,896,774 | +0.07(+0.34%) |