Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.20 | 23.25 | 22.79 | 23.21 | 2,308,799 | +0.09(+0.39%) |
Feb 25, 2010 | 22.67 | 23.17 | 22.40 | 23.12 | 3,051,836 | -0.08(-0.34%) |
Feb 24, 2010 | 22.32 | 23.22 | 22.30 | 23.20 | 3,551,138 | +0.99(+4.46%) |
Feb 23, 2010 | 22.81 | 22.85 | 22.10 | 22.21 | 3,261,409 | -0.79(-3.43%) |
Feb 22, 2010 | 22.86 | 23.15 | 22.85 | 23.00 | 2,344,723 | +0.17(+0.74%) |
Feb 19, 2010 | 22.80 | 22.93 | 22.45 | 22.83 | 2,801,102 | -0.14(-0.61%) |
Feb 18, 2010 | 22.67 | 22.99 | 22.59 | 22.97 | 2,654,837 | +0.13(+0.57%) |
Feb 17, 2010 | 22.91 | 23.10 | 22.77 | 22.84 | 3,088,304 | +0.03(+0.13%) |
Feb 16, 2010 | 22.04 | 22.81 | 22.20 | 22.81 | 2,726,993 | +0.77(+3.49%) |
Feb 12, 2010 | 21.94 | 22.04 | 22.04 | 22.04 | 3,531,300 | -0.17(-0.77%) |
Feb 11, 2010 | 21.88 | 22.24 | 21.39 | 22.21 | 3,834,791 | +0.31(+1.42%) |
Feb 10, 2010 | 21.33 | 22.05 | 21.18 | 21.90 | 3,778,370 | +0.45(+2.10%) |
Feb 09, 2010 | 21.64 | 22.82 | 20.89 | 21.45 | 6,365,476 | -0.74(-3.33%) |
Feb 08, 2010 | 22.61 | 22.93 | 22.08 | 22.19 | 3,291,052 | -0.27(-1.20%) |
Feb 05, 2010 | 22.47 | 22.80 | 21.59 | 22.46 | 3,843,897 | -0.11(-0.49%) |
Feb 04, 2010 | 23.01 | 23.31 | 22.53 | 22.57 | 3,661,487 | -0.88(-3.75%) |
Feb 03, 2010 | 23.88 | 24.08 | 23.30 | 23.45 | 2,894,784 | -0.55(-2.29%) |
Feb 02, 2010 | 23.41 | 24.05 | 23.10 | 24.00 | 3,614,737 | +0.68(+2.94%) |
Feb 01, 2010 | 23.24 | 23.69 | 23.10 | 23.32 | 1,882,782 | +0.27(+1.15%) |
Jan 29, 2010 | 23.38 | 23.66 | 22.98 | 23.05 | 3,480,129 | -0.12(-0.52%) |
Jan 28, 2010 | 24.26 | 24.26 | 23.06 | 23.17 | 4,017,839 | -0.84(-3.50%) |
Jan 27, 2010 | 23.36 | 24.02 | 23.14 | 24.01 | 3,707,887 | +0.65(+2.78%) |
Jan 26, 2010 | 23.55 | 23.98 | 23.28 | 23.36 | 2,805,946 | -0.40(-1.68%) |
Jan 25, 2010 | 23.76 | 24.07 | 23.42 | 23.76 | 2,916,415 | +0.42(+1.80%) |
Jan 22, 2010 | 23.76 | 24.35 | 23.19 | 23.34 | 5,751,560 | -0.47(-1.97%) |
Jan 21, 2010 | 25.16 | 25.38 | 23.75 | 23.81 | 5,080,710 | -1.36(-5.40%) |
Jan 20, 2010 | 25.48 | 25.48 | 24.77 | 25.17 | 2,338,775 | -0.61(-2.37%) |
Jan 19, 2010 | 25.16 | 25.96 | 25.03 | 25.78 | 2,072,667 | +0.52(+2.06%) |
Jan 15, 2010 | 25.47 | 25.26 | 25.26 | 25.26 | 2,082,000 | -0.39(-1.52%) |
Jan 14, 2010 | 25.53 | 25.83 | 25.08 | 25.65 | 1,713,595 | +0.12(+0.47%) |
Jan 13, 2010 | 25.54 | 25.73 | 25.16 | 25.53 | 1,946,194 | +0.18(+0.71%) |
Jan 12, 2010 | 26.59 | 26.98 | 25.21 | 25.35 | 3,634,166 | -0.44(-1.71%) |
Jan 11, 2010 | 25.75 | 26.12 | 25.56 | 25.79 | 1,318,372 | +0.12(+0.47%) |
Jan 08, 2010 | 25.47 | 25.76 | 25.29 | 25.67 | 3,806,017 | +0.03(+0.12%) |
Jan 07, 2010 | 25.41 | 25.64 | 24.92 | 25.64 | 2,642,101 | +0.22(+0.87%) |
Jan 06, 2010 | 25.44 | 25.49 | 24.78 | 25.42 | 2,179,262 | -0.17(-0.66%) |
Jan 05, 2010 | 24.91 | 25.63 | 24.71 | 25.59 | 3,689,835 | +0.59(+2.36%) |
Jan 04, 2010 | 24.11 | 25.03 | 24.10 | 25.00 | 3,470,818 | +0.96(+3.99%) |
Dec 31, 2009 | 24.47 | 24.04 | 24.04 | 24.04 | 1,241,700 | -0.31(-1.27%) |
Dec 30, 2009 | 24.53 | 24.59 | 24.26 | 24.35 | 1,228,229 | -0.28(-1.14%) |
Dec 29, 2009 | 25.14 | 25.29 | 24.55 | 24.63 | 1,589,946 | -0.34(-1.36%) |
Dec 28, 2009 | 25.51 | 25.63 | 24.91 | 24.97 | 1,610,271 | -0.49(-1.92%) |
Dec 24, 2009 | 25.80 | 25.83 | 25.41 | 25.46 | 657,540 | +0.03(+0.12%) |
Dec 23, 2009 | 25.28 | 25.56 | 25.06 | 25.43 | 2,058,800 | +0.22(+0.87%) |
Dec 22, 2009 | 24.14 | 25.21 | 24.14 | 25.21 | 2,680,023 | +0.98(+4.04%) |
Dec 21, 2009 | 23.89 | 24.30 | 23.60 | 24.23 | 3,323,471 | +0.51(+2.15%) |
Dec 18, 2009 | 23.77 | 24.04 | 23.50 | 23.72 | 3,585,122 | +0.01(+0.04%) |
Dec 17, 2009 | 23.86 | 24.10 | 23.45 | 23.71 | 3,573,709 | -0.15(-0.63%) |
Dec 16, 2009 | 23.49 | 24.40 | 23.47 | 23.86 | 2,735,185 | +0.55(+2.36%) |
Dec 15, 2009 | 23.68 | 23.97 | 23.21 | 23.31 | 3,118,250 | -0.56(-2.35%) |
Dec 14, 2009 | 24.18 | 24.28 | 23.80 | 23.87 | 2,231,122 | +0.27(+1.14%) |
Dec 11, 2009 | 23.07 | 23.64 | 22.99 | 23.60 | 1,878,517 | +0.53(+2.30%) |
Dec 10, 2009 | 23.27 | 23.47 | 22.98 | 23.07 | 3,291,430 | -0.03(-0.13%) |
Dec 09, 2009 | 23.21 | 23.45 | 22.70 | 23.10 | 2,386,779 | -0.18(-0.77%) |
Dec 08, 2009 | 23.02 | 23.41 | 22.97 | 23.28 | 2,373,059 | -0.05(-0.21%) |
Dec 07, 2009 | 23.83 | 24.23 | 23.25 | 23.33 | 4,986,079 | -0.76(-3.15%) |
Dec 04, 2009 | 23.15 | 24.12 | 22.36 | 24.09 | 11,600,695 | +1.57(+6.97%) |
Dec 03, 2009 | 26.06 | 26.67 | 22.20 | 22.52 | 17,184,512 | -3.46(-13.32%) |
Dec 02, 2009 | 25.39 | 26.02 | 25.16 | 25.98 | 3,063,066 | +0.57(+2.24%) |