Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.94 | 23.04 | 22.67 | 22.86 | 1,831,387 | +0.04(+0.19%) |
Feb 25, 2010 | 22.20 | 22.93 | 22.04 | 22.82 | 2,422,460 | +0.34(+1.51%) |
Feb 24, 2010 | 22.42 | 22.71 | 22.33 | 22.48 | 1,527,989 | +0.11(+0.47%) |
Feb 23, 2010 | 22.92 | 22.92 | 22.28 | 22.38 | 1,835,314 | -0.60(-2.61%) |
Feb 22, 2010 | 23.14 | 23.27 | 22.83 | 22.98 | 1,453,088 | -0.22(-0.95%) |
Feb 19, 2010 | 22.90 | 23.26 | 22.86 | 23.20 | 1,391,495 | +0.16(+0.70%) |
Feb 18, 2010 | 22.83 | 23.06 | 22.81 | 23.04 | 1,336,254 | +0.17(+0.74%) |
Feb 17, 2010 | 22.63 | 22.88 | 22.57 | 22.87 | 1,727,701 | +0.27(+1.22%) |
Feb 16, 2010 | 22.42 | 22.66 | 22.42 | 22.59 | 1,471,545 | +0.31(+1.39%) |
Feb 12, 2010 | 21.93 | 22.28 | 22.28 | 22.28 | 1,412,769 | +0.13(+0.57%) |
Feb 11, 2010 | 21.90 | 22.22 | 21.64 | 22.16 | 1,889,021 | +0.38(+1.75%) |
Feb 10, 2010 | 21.31 | 21.88 | 21.31 | 21.78 | 1,832,125 | +0.44(+2.06%) |
Feb 09, 2010 | 21.13 | 21.45 | 20.98 | 21.34 | 2,009,014 | +0.46(+2.21%) |
Feb 08, 2010 | 20.95 | 21.19 | 20.77 | 20.88 | 1,703,668 | -0.04(-0.20%) |
Feb 05, 2010 | 20.84 | 20.97 | 20.49 | 20.92 | 2,877,210 | +0.02(+0.08%) |
Feb 04, 2010 | 21.15 | 21.15 | 20.82 | 20.90 | 2,058,194 | -0.41(-1.91%) |
Feb 03, 2010 | 21.39 | 21.48 | 21.16 | 21.31 | 1,209,199 | -0.21(-0.96%) |
Feb 02, 2010 | 21.10 | 21.59 | 21.01 | 21.51 | 1,588,661 | +0.64(+3.06%) |
Feb 01, 2010 | 20.90 | 21.09 | 20.80 | 20.88 | 1,765,524 | +0.12(+0.59%) |
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%) |