Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2009 | 23.48 | 23.59 | 23.38 | 23.50 | 1,760,120 | +0.35(+1.51%) |
Nov 30, 2009 | 22.92 | 23.19 | 22.88 | 23.15 | 1,532,550 | +0.11(+0.49%) |
Nov 27, 2009 | 22.64 | 23.18 | 22.63 | 23.04 | 4,276,005 | -0.32(-1.36%) |
Nov 25, 2009 | 23.16 | 23.40 | 23.12 | 23.35 | 2,600,070 | +0.39(+1.69%) |
Nov 24, 2009 | 22.95 | 22.97 | 22.81 | 22.97 | 1,914,180 | +0.10(+0.42%) |
Nov 23, 2009 | 22.94 | 23.04 | 22.82 | 22.87 | 2,290,840 | +0.28(+1.23%) |
Nov 20, 2009 | 22.37 | 22.59 | 22.33 | 22.59 | 1,587,545 | +0.12(+0.52%) |
Nov 19, 2009 | 22.40 | 22.48 | 22.17 | 22.48 | 1,912,815 | -0.00(-0.01%) |
Nov 18, 2009 | 22.56 | 22.63 | 22.38 | 22.48 | 2,066,075 | +0.06(+0.28%) |
Nov 17, 2009 | 22.23 | 22.42 | 22.20 | 22.42 | 1,268,605 | +0.07(+0.32%) |
Nov 16, 2009 | 22.16 | 22.45 | 22.15 | 22.34 | 1,769,080 | +0.37(+1.70%) |
Nov 13, 2009 | 21.71 | 21.97 | 21.67 | 21.97 | 1,601,325 | +0.31(+1.42%) |
Nov 12, 2009 | 21.85 | 21.93 | 21.64 | 21.66 | 1,552,425 | -0.27(-1.24%) |
Nov 11, 2009 | 21.91 | 21.96 | 21.82 | 21.93 | 1,572,895 | +0.24(+1.12%) |
Nov 10, 2009 | 21.62 | 21.76 | 21.56 | 21.69 | 1,048,820 | +0.04(+0.19%) |
Nov 09, 2009 | 21.76 | 21.76 | 21.60 | 21.65 | 998,780 | +0.14(+0.65%) |
Nov 06, 2009 | 21.49 | 21.62 | 21.43 | 21.51 | 1,144,485 | +0.11(+0.50%) |
Nov 05, 2009 | 21.38 | 21.44 | 21.34 | 21.40 | 742,355 | -0.03(-0.16%) |
Nov 04, 2009 | 21.43 | 21.55 | 21.31 | 21.44 | 2,029,505 | +0.13(+0.60%) |
Nov 03, 2009 | 20.76 | 21.35 | 20.76 | 21.31 | 3,420,865 | +0.52(+2.49%) |