Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.48 | 22.67 | 22.28 | 22.55 | 5,861,029 | +0.10(+0.45%) |
Feb 25, 2010 | 22.41 | 22.48 | 22.20 | 22.45 | 6,536,739 | -0.07(-0.32%) |
Feb 24, 2010 | 22.58 | 22.66 | 22.45 | 22.52 | 4,117,008 | +0.01(+0.06%) |
Feb 23, 2010 | 22.58 | 22.67 | 22.45 | 22.51 | 3,667,267 | -0.13(-0.57%) |
Feb 22, 2010 | 22.67 | 22.70 | 22.54 | 22.64 | 4,225,438 | -0.02(-0.10%) |
Feb 19, 2010 | 22.55 | 22.70 | 22.46 | 22.66 | 4,785,946 | +0.18(+0.79%) |
Feb 18, 2010 | 22.22 | 22.56 | 22.22 | 22.49 | 6,865,036 | +0.26(+1.16%) |
Feb 17, 2010 | 22.12 | 22.28 | 22.10 | 22.23 | 5,454,581 | +0.11(+0.50%) |
Feb 16, 2010 | 21.78 | 22.13 | 21.66 | 22.12 | 7,417,680 | +0.35(+1.63%) |
Feb 12, 2010 | 21.63 | 21.76 | 21.76 | 21.76 | 16,832,008 | +0.02(+0.09%) |
Feb 11, 2010 | 21.69 | 21.75 | 21.52 | 21.74 | 6,595,020 | -0.01(-0.06%) |
Feb 10, 2010 | 21.77 | 21.84 | 21.59 | 21.76 | 5,610,037 | +0.01(+0.03%) |
Feb 09, 2010 | 21.57 | 21.87 | 21.57 | 21.75 | 6,008,384 | +0.27(+1.27%) |
Feb 08, 2010 | 21.52 | 21.69 | 21.46 | 21.48 | 6,291,555 | -0.02(-0.07%) |
Feb 05, 2010 | 21.53 | 21.64 | 21.32 | 21.49 | 9,411,894 | -0.12(-0.54%) |
Feb 04, 2010 | 21.97 | 22.00 | 21.60 | 21.61 | 13,192,812 | -0.48(-2.18%) |
Feb 03, 2010 | 22.28 | 22.28 | 21.99 | 22.09 | 9,608,188 | -0.15(-0.69%) |
Feb 02, 2010 | 22.30 | 22.43 | 22.14 | 22.25 | 12,282,247 | -0.01(-0.04%) |
Feb 01, 2010 | 22.50 | 22.50 | 22.16 | 22.26 | 8,887,147 | -0.08(-0.35%) |
Jan 29, 2010 | 22.64 | 22.65 | 22.32 | 22.33 | 8,216,766 | -0.20(-0.89%) |
Jan 28, 2010 | 22.51 | 22.69 | 22.45 | 22.53 | 9,845,983 | +0.13(+0.60%) |
Jan 27, 2010 | 22.23 | 22.48 | 22.11 | 22.40 | 8,718,125 | +0.18(+0.79%) |
Jan 26, 2010 | 22.08 | 22.25 | 21.91 | 22.22 | 8,020,903 | +0.06(+0.27%) |
Jan 25, 2010 | 22.32 | 22.47 | 22.12 | 22.16 | 6,280,558 | -0.06(-0.27%) |
Jan 22, 2010 | 22.28 | 22.48 | 22.19 | 22.22 | 12,153,912 | -0.05(-0.22%) |
Jan 21, 2010 | 22.39 | 22.53 | 22.19 | 22.27 | 8,336,677 | -0.10(-0.43%) |
Jan 20, 2010 | 22.41 | 22.41 | 22.26 | 22.37 | 6,524,571 | -0.15(-0.67%) |
Jan 19, 2010 | 22.46 | 22.63 | 22.38 | 22.52 | 8,157,179 | +0.18(+0.81%) |
Jan 15, 2010 | 22.44 | 22.34 | 22.34 | 22.34 | 12,364,418 | -0.10(-0.43%) |
Jan 14, 2010 | 22.44 | 22.48 | 22.30 | 22.44 | 3,625,286 | +0.00(+0.00%) |
Jan 13, 2010 | 22.31 | 22.52 | 22.19 | 22.44 | 6,430,359 | +0.10(+0.45%) |
Jan 12, 2010 | 22.14 | 22.37 | 22.10 | 22.34 | 5,885,203 | +0.17(+0.75%) |
Jan 11, 2010 | 22.13 | 22.21 | 22.02 | 22.17 | 3,914,763 | +0.02(+0.10%) |
Jan 08, 2010 | 22.36 | 22.36 | 22.00 | 22.15 | 7,098,125 | -0.18(-0.81%) |
Jan 07, 2010 | 21.99 | 22.37 | 21.91 | 22.33 | 10,707,211 | +0.35(+1.61%) |
Jan 06, 2010 | 21.87 | 22.06 | 21.75 | 21.98 | 7,534,370 | +0.13(+0.60%) |
Jan 05, 2010 | 22.13 | 22.14 | 21.65 | 21.85 | 11,959,467 | -0.21(-0.93%) |
Jan 04, 2010 | 22.14 | 22.17 | 21.97 | 22.05 | 8,289,335 | +0.03(+0.13%) |
Dec 31, 2009 | 22.39 | 22.02 | 22.02 | 22.02 | 8,849,671 | -0.31(-1.39%) |
Dec 30, 2009 | 22.39 | 22.39 | 22.26 | 22.33 | 3,819,023 | -0.04(-0.18%) |
Dec 29, 2009 | 22.36 | 22.42 | 22.29 | 22.37 | 4,956,883 | +0.04(+0.20%) |
Dec 28, 2009 | 22.09 | 22.33 | 22.07 | 22.33 | 6,694,928 | +0.26(+1.20%) |
Dec 24, 2009 | 21.99 | 22.08 | 21.98 | 22.07 | 2,054,587 | +0.01(+0.03%) |
Dec 23, 2009 | 21.97 | 22.07 | 21.96 | 22.06 | 4,565,027 | +0.01(+0.06%) |
Dec 22, 2009 | 21.73 | 22.08 | 21.67 | 22.05 | 11,924,073 | +0.40(+1.85%) |
Dec 21, 2009 | 21.55 | 21.72 | 21.47 | 21.65 | 6,766,628 | +0.20(+0.94%) |
Dec 18, 2009 | 21.59 | 21.73 | 21.18 | 21.44 | 12,351,705 | -0.03(-0.13%) |
Dec 17, 2009 | 21.43 | 21.75 | 21.30 | 21.47 | 14,238,048 | +0.18(+0.83%) |
Dec 16, 2009 | 21.44 | 21.53 | 21.21 | 21.30 | 8,820,499 | -0.10(-0.47%) |
Dec 15, 2009 | 21.46 | 21.46 | 21.28 | 21.39 | 6,387,402 | -0.04(-0.20%) |
Dec 14, 2009 | 21.50 | 21.52 | 21.36 | 21.44 | 6,400,999 | -0.04(-0.19%) |
Dec 11, 2009 | 21.44 | 21.62 | 21.42 | 21.48 | 6,798,289 | +0.10(+0.48%) |
Dec 10, 2009 | 21.33 | 21.50 | 21.30 | 21.38 | 4,863,329 | +0.04(+0.19%) |
Dec 09, 2009 | 21.31 | 21.50 | 21.26 | 21.34 | 5,905,760 | -0.04(-0.19%) |
Dec 08, 2009 | 21.41 | 21.48 | 21.19 | 21.38 | 5,981,379 | -0.08(-0.39%) |
Dec 07, 2009 | 21.45 | 21.55 | 21.37 | 21.46 | 4,446,439 | +0.02(+0.10%) |
Dec 04, 2009 | 21.31 | 21.46 | 21.24 | 21.44 | 5,336,733 | +0.23(+1.08%) |
Dec 03, 2009 | 21.32 | 21.39 | 21.14 | 21.21 | 4,899,796 | -0.11(-0.54%) |
Dec 02, 2009 | 21.32 | 21.46 | 21.27 | 21.32 | 5,307,925 | -0.04(-0.18%) |