Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 21.79 | 21.93 | 21.71 | 21.89 | 503,680 | +0.22(+1.03%) |
Feb 25, 2010 | 21.35 | 21.75 | 21.35 | 21.67 | 861,715 | +0.18(+0.82%) |
Feb 24, 2010 | 21.48 | 21.65 | 21.45 | 21.49 | 973,525 | -0.10(-0.47%) |
Feb 23, 2010 | 21.78 | 21.79 | 21.55 | 21.59 | 700,545 | -0.24(-1.11%) |
Feb 22, 2010 | 21.99 | 22.01 | 21.75 | 21.83 | 862,355 | -0.08(-0.36%) |
Feb 19, 2010 | 21.88 | 22.08 | 21.79 | 21.91 | 810,260 | -0.10(-0.45%) |
Feb 18, 2010 | 21.94 | 22.03 | 21.85 | 22.01 | 673,165 | +0.14(+0.66%) |
Feb 17, 2010 | 21.95 | 22.02 | 21.79 | 21.87 | 1,209,560 | -0.07(-0.32%) |
Feb 16, 2010 | 21.91 | 21.98 | 21.84 | 21.94 | 1,434,660 | +0.51(+2.40%) |
Feb 12, 2010 | 21.23 | 21.42 | 21.42 | 21.42 | 7,270,000 | -0.02(-0.09%) |
Feb 11, 2010 | 21.13 | 21.52 | 21.07 | 21.44 | 1,196,055 | +0.41(+1.96%) |
Feb 10, 2010 | 21.03 | 21.11 | 20.84 | 21.03 | 1,125,580 | -0.06(-0.30%) |
Feb 09, 2010 | 21.06 | 21.24 | 20.99 | 21.09 | 1,800,195 | +0.27(+1.32%) |
Feb 08, 2010 | 20.89 | 21.04 | 20.81 | 20.82 | 3,432,070 | -0.11(-0.52%) |
Feb 05, 2010 | 20.75 | 20.94 | 20.47 | 20.93 | 5,967,980 | +0.04(+0.18%) |
Feb 04, 2010 | 21.38 | 21.38 | 20.76 | 20.89 | 3,657,425 | -0.85(-3.93%) |
Feb 03, 2010 | 21.84 | 21.92 | 21.70 | 21.74 | 844,435 | -0.09(-0.42%) |
Feb 02, 2010 | 21.85 | 21.94 | 21.74 | 21.84 | 781,525 | +0.16(+0.72%) |
Feb 01, 2010 | 21.32 | 21.70 | 21.29 | 21.68 | 1,487,640 | +0.48(+2.24%) |
Jan 29, 2010 | 21.18 | 21.27 | 21.07 | 21.20 | 2,483,620 | -0.10(-0.48%) |
Jan 28, 2010 | 21.44 | 21.46 | 21.05 | 21.31 | 1,351,665 | -0.02(-0.08%) |
Jan 27, 2010 | 21.52 | 21.57 | 21.25 | 21.32 | 1,934,735 | -0.20(-0.95%) |
Jan 26, 2010 | 21.38 | 21.61 | 21.37 | 21.53 | 922,995 | +0.01(+0.07%) |
Jan 25, 2010 | 21.50 | 21.56 | 21.43 | 21.51 | 1,236,240 | +0.07(+0.32%) |
Jan 22, 2010 | 21.41 | 21.55 | 21.22 | 21.44 | 1,842,970 | -0.05(-0.22%) |
Jan 21, 2010 | 21.72 | 21.77 | 21.34 | 21.49 | 1,700,305 | -0.31(-1.42%) |
Jan 20, 2010 | 22.01 | 22.03 | 21.72 | 21.80 | 1,514,660 | -0.53(-2.38%) |
Jan 19, 2010 | 22.21 | 22.36 | 22.19 | 22.33 | 971,965 | +0.14(+0.63%) |
Jan 15, 2010 | 22.29 | 22.19 | 22.19 | 22.19 | 11,625,000 | -0.23(-1.03%) |
Jan 14, 2010 | 22.32 | 22.48 | 22.19 | 22.43 | 928,920 | +0.10(+0.45%) |
Jan 13, 2010 | 22.20 | 22.33 | 21.94 | 22.33 | 1,580,040 | +0.21(+0.97%) |
Jan 12, 2010 | 22.49 | 22.62 | 22.05 | 22.11 | 1,910,685 | -0.49(-2.15%) |
Jan 11, 2010 | 22.68 | 22.73 | 22.53 | 22.60 | 950,530 | +0.31(+1.38%) |
Jan 08, 2010 | 22.31 | 22.33 | 22.08 | 22.29 | 736,655 | +0.11(+0.49%) |
Jan 07, 2010 | 22.23 | 22.26 | 22.15 | 22.18 | 811,095 | -0.14(-0.64%) |
Jan 06, 2010 | 22.16 | 22.37 | 22.11 | 22.33 | 1,091,685 | +0.37(+1.70%) |
Jan 05, 2010 | 21.99 | 22.08 | 21.87 | 21.95 | 935,955 | -0.02(-0.11%) |
Jan 04, 2010 | 21.98 | 22.04 | 21.88 | 21.98 | 1,184,710 | +0.50(+2.35%) |
Dec 31, 2009 | 21.61 | 21.47 | 21.47 | 21.47 | 8,030,000 | +0.07(+0.33%) |
Dec 30, 2009 | 21.34 | 21.49 | 21.30 | 21.40 | 1,385,375 | -0.10(-0.48%) |
Dec 29, 2009 | 21.70 | 21.71 | 21.51 | 21.51 | 807,955 | -0.22(-1.02%) |
Dec 28, 2009 | 21.74 | 21.77 | 21.60 | 21.73 | 908,245 | +0.05(+0.23%) |
Dec 24, 2009 | 21.58 | 21.68 | 21.58 | 21.68 | 603,440 | +0.35(+1.63%) |
Dec 23, 2009 | 21.34 | 21.49 | 21.28 | 21.33 | 1,426,960 | +0.09(+0.41%) |
Dec 22, 2009 | 21.37 | 21.43 | 21.08 | 21.24 | 2,741,190 | -0.15(-0.72%) |
Dec 21, 2009 | 21.85 | 21.87 | 21.38 | 21.40 | 1,880,940 | -0.42(-1.91%) |
Dec 18, 2009 | 21.61 | 21.91 | 21.51 | 21.81 | 1,846,180 | +0.32(+1.48%) |
Dec 17, 2009 | 21.91 | 22.00 | 21.47 | 21.50 | 2,910,725 | -0.83(-3.73%) |
Dec 16, 2009 | 22.18 | 22.39 | 22.14 | 22.33 | 1,376,290 | +0.27(+1.22%) |
Dec 15, 2009 | 22.00 | 22.12 | 21.89 | 22.06 | 1,310,830 | +0.00(+0.00%) |
Dec 14, 2009 | 22.05 | 22.10 | 22.00 | 22.06 | 1,057,800 | +0.19(+0.87%) |
Dec 11, 2009 | 22.14 | 22.17 | 21.76 | 21.87 | 3,054,220 | -0.31(-1.40%) |
Dec 10, 2009 | 22.14 | 22.22 | 22.03 | 22.18 | 1,345,985 | -0.01(-0.03%) |
Dec 09, 2009 | 22.33 | 22.51 | 21.89 | 22.19 | 4,570,035 | -0.01(-0.05%) |
Dec 08, 2009 | 22.56 | 22.62 | 22.06 | 22.20 | 5,218,380 | -0.44(-1.93%) |
Dec 07, 2009 | 22.33 | 22.85 | 22.31 | 22.63 | 5,539,290 | -0.14(-0.61%) |
Dec 04, 2009 | 23.45 | 23.47 | 22.50 | 22.77 | 7,407,280 | -0.99(-4.17%) |
Dec 03, 2009 | 23.74 | 23.92 | 23.63 | 23.77 | 2,351,265 | -0.09(-0.36%) |
Dec 02, 2009 | 23.78 | 23.87 | 23.68 | 23.85 | 2,846,040 | +0.35(+1.51%) |