Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 23.59 | 23.69 | 23.38 | 23.51 | 10,519,973 | -0.07(-0.28%) |
Feb 25, 2010 | 23.68 | 23.71 | 23.40 | 23.58 | 10,711,795 | -0.20(-0.85%) |
Feb 24, 2010 | 23.64 | 23.83 | 23.52 | 23.78 | 6,515,900 | +0.26(+1.09%) |
Feb 23, 2010 | 23.81 | 23.84 | 23.50 | 23.52 | 9,361,030 | -0.32(-1.35%) |
Feb 22, 2010 | 23.83 | 23.91 | 23.57 | 23.85 | 10,216,980 | +0.08(+0.35%) |
Feb 19, 2010 | 23.70 | 23.81 | 23.50 | 23.76 | 9,459,404 | +0.07(+0.28%) |
Feb 18, 2010 | 23.73 | 23.88 | 23.61 | 23.70 | 7,069,107 | -0.11(-0.47%) |
Feb 17, 2010 | 23.60 | 23.92 | 23.57 | 23.81 | 10,894,074 | +0.29(+1.25%) |
Feb 16, 2010 | 23.19 | 23.54 | 23.13 | 23.52 | 8,252,606 | +0.42(+1.82%) |
Feb 12, 2010 | 23.08 | 23.09 | 23.09 | 23.09 | 17,396,482 | -0.04(-0.16%) |
Feb 11, 2010 | 23.20 | 23.24 | 23.04 | 23.13 | 11,382,731 | -0.05(-0.21%) |
Feb 10, 2010 | 23.31 | 23.42 | 23.09 | 23.18 | 8,271,340 | -0.10(-0.44%) |
Feb 09, 2010 | 23.42 | 23.61 | 23.16 | 23.28 | 7,747,630 | -0.06(-0.27%) |
Feb 08, 2010 | 23.38 | 23.48 | 23.26 | 23.35 | 6,914,210 | -0.02(-0.11%) |
Feb 05, 2010 | 23.24 | 23.49 | 23.15 | 23.37 | 11,033,470 | +0.10(+0.44%) |
Feb 04, 2010 | 23.63 | 23.68 | 23.27 | 23.27 | 14,368,211 | -0.47(-2.00%) |
Feb 03, 2010 | 24.06 | 24.11 | 23.70 | 23.74 | 8,865,042 | -0.40(-1.68%) |
Feb 02, 2010 | 23.88 | 24.17 | 23.79 | 24.15 | 7,116,483 | +0.32(+1.33%) |
Feb 01, 2010 | 23.77 | 23.90 | 23.53 | 23.83 | 8,698,237 | +0.05(+0.20%) |
Jan 29, 2010 | 24.05 | 24.16 | 23.76 | 23.78 | 8,030,430 | -0.25(-1.05%) |
Jan 28, 2010 | 23.82 | 24.25 | 23.34 | 24.04 | 15,728,513 | -0.29(-1.21%) |
Jan 27, 2010 | 24.42 | 24.52 | 23.95 | 24.33 | 10,827,679 | -0.06(-0.25%) |
Jan 26, 2010 | 24.26 | 24.50 | 24.20 | 24.39 | 7,275,217 | +0.04(+0.17%) |
Jan 25, 2010 | 24.35 | 24.75 | 24.27 | 24.35 | 8,414,995 | +0.09(+0.37%) |
Jan 22, 2010 | 24.52 | 24.70 | 24.23 | 24.26 | 9,800,479 | -0.36(-1.44%) |
Jan 21, 2010 | 25.16 | 25.16 | 24.51 | 24.61 | 10,407,517 | -0.50(-1.97%) |
Jan 20, 2010 | 25.33 | 25.54 | 24.81 | 25.11 | 11,490,112 | -0.26(-1.04%) |
Jan 19, 2010 | 24.85 | 25.45 | 24.83 | 25.37 | 14,028,725 | -0.05(-0.21%) |
Jan 15, 2010 | 25.42 | 25.43 | 25.43 | 25.43 | 19,942,262 | -0.06(-0.23%) |
Jan 14, 2010 | 25.11 | 25.56 | 24.99 | 25.49 | 14,967,070 | +0.55(+2.22%) |
Jan 13, 2010 | 24.74 | 25.01 | 24.68 | 24.93 | 10,432,815 | +0.25(+1.02%) |
Jan 12, 2010 | 24.26 | 24.85 | 24.20 | 24.68 | 12,407,617 | +0.38(+1.58%) |
Jan 11, 2010 | 24.46 | 24.46 | 24.26 | 24.30 | 7,153,974 | -0.14(-0.57%) |
Jan 08, 2010 | 24.41 | 24.53 | 24.30 | 24.44 | 6,801,476 | +0.06(+0.24%) |
Jan 07, 2010 | 23.96 | 24.45 | 23.92 | 24.38 | 8,258,812 | +0.39(+1.62%) |
Jan 06, 2010 | 23.95 | 24.12 | 23.84 | 23.99 | 6,877,590 | +0.08(+0.35%) |
Jan 05, 2010 | 24.08 | 24.08 | 23.83 | 23.91 | 7,883,040 | -0.17(-0.69%) |
Jan 04, 2010 | 24.36 | 24.36 | 23.81 | 24.07 | 15,082,213 | -0.16(-0.66%) |
Dec 31, 2009 | 24.31 | 24.23 | 24.23 | 24.23 | 7,331,041 | -0.13(-0.53%) |
Dec 30, 2009 | 24.30 | 24.40 | 24.27 | 24.36 | 3,533,899 | -0.09(-0.37%) |
Dec 29, 2009 | 24.41 | 24.49 | 24.32 | 24.45 | 7,410,204 | +0.02(+0.10%) |
Dec 28, 2009 | 24.29 | 24.43 | 24.19 | 24.43 | 4,519,494 | +0.14(+0.58%) |
Dec 24, 2009 | 24.35 | 24.35 | 24.22 | 24.29 | 1,673,580 | +0.02(+0.09%) |
Dec 23, 2009 | 24.15 | 24.35 | 24.15 | 24.27 | 5,015,333 | +0.04(+0.17%) |
Dec 22, 2009 | 24.20 | 24.35 | 24.03 | 24.23 | 7,746,085 | +0.43(+1.82%) |
Dec 21, 2009 | 23.86 | 24.11 | 23.74 | 23.79 | 11,522,304 | +0.00(+0.02%) |
Dec 18, 2009 | 23.80 | 23.85 | 23.45 | 23.79 | 15,173,291 | -0.16(-0.66%) |
Dec 17, 2009 | 24.09 | 24.21 | 23.91 | 23.95 | 8,808,029 | -0.62(-2.54%) |
Dec 16, 2009 | 24.37 | 24.63 | 24.10 | 24.57 | 13,969,627 | +0.20(+0.83%) |
Dec 15, 2009 | 24.30 | 24.41 | 24.16 | 24.37 | 9,535,685 | +0.02(+0.10%) |
Dec 14, 2009 | 24.39 | 24.41 | 24.23 | 24.34 | 13,066,660 | -0.23(-0.94%) |
Dec 11, 2009 | 23.95 | 24.67 | 23.83 | 24.57 | 23,557,276 | +0.59(+2.46%) |
Dec 10, 2009 | 23.12 | 24.15 | 23.11 | 23.98 | 21,325,478 | +0.89(+3.86%) |
Dec 09, 2009 | 22.80 | 23.13 | 22.74 | 23.09 | 9,774,953 | +0.33(+1.43%) |
Dec 08, 2009 | 22.96 | 22.98 | 22.75 | 22.76 | 13,215,799 | -0.37(-1.59%) |
Dec 07, 2009 | 23.35 | 23.50 | 23.01 | 23.13 | 9,371,745 | -0.28(-1.20%) |
Dec 04, 2009 | 23.45 | 23.65 | 23.18 | 23.41 | 14,624,571 | +0.09(+0.39%) |
Dec 03, 2009 | 23.09 | 23.60 | 23.04 | 23.32 | 14,344,850 | +0.21(+0.93%) |
Dec 02, 2009 | 22.72 | 23.14 | 22.72 | 23.11 | 9,443,179 | +0.30(+1.32%) |