Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.34 | 24.53 | 24.16 | 24.37 | 2,792,803 | +0.04(+0.16%) |
Feb 25, 2010 | 23.74 | 24.41 | 23.58 | 24.33 | 4,029,373 | +0.19(+0.77%) |
Feb 24, 2010 | 23.90 | 24.17 | 23.80 | 24.14 | 3,461,354 | +0.38(+1.58%) |
Feb 23, 2010 | 23.14 | 23.90 | 23.07 | 23.77 | 9,448,029 | +0.04(+0.17%) |
Feb 22, 2010 | 23.72 | 23.87 | 23.59 | 23.73 | 6,744,473 | +0.28(+1.20%) |
Feb 19, 2010 | 23.15 | 23.80 | 23.10 | 23.45 | 6,747,390 | +0.45(+1.94%) |
Feb 18, 2010 | 22.96 | 23.05 | 22.74 | 23.00 | 2,444,294 | -0.07(-0.28%) |
Feb 17, 2010 | 23.22 | 23.35 | 22.99 | 23.07 | 2,189,582 | +0.03(+0.11%) |
Feb 16, 2010 | 22.88 | 23.11 | 22.61 | 23.04 | 4,248,312 | +0.58(+2.57%) |
Feb 12, 2010 | 21.89 | 22.46 | 22.46 | 22.46 | 3,993,596 | +0.26(+1.15%) |
Feb 11, 2010 | 21.99 | 22.22 | 21.86 | 22.21 | 4,880,779 | +0.13(+0.60%) |
Feb 10, 2010 | 22.35 | 22.55 | 21.95 | 22.08 | 4,028,281 | -0.33(-1.47%) |
Feb 09, 2010 | 22.67 | 22.82 | 22.32 | 22.40 | 6,837,262 | -0.10(-0.44%) |
Feb 08, 2010 | 22.51 | 22.89 | 22.13 | 22.50 | 6,533,240 | +0.21(+0.94%) |
Feb 05, 2010 | 22.53 | 22.65 | 21.53 | 22.29 | 8,392,340 | -0.77(-3.33%) |
Feb 04, 2010 | 24.03 | 24.10 | 23.03 | 23.06 | 9,744,726 | -0.62(-2.61%) |
Feb 03, 2010 | 23.68 | 23.80 | 23.28 | 23.68 | 4,546,773 | -0.24(-1.02%) |
Feb 02, 2010 | 23.13 | 24.01 | 23.05 | 23.92 | 5,106,022 | +1.12(+4.90%) |
Feb 01, 2010 | 22.88 | 23.15 | 22.61 | 22.80 | 4,702,025 | +0.12(+0.51%) |
Jan 29, 2010 | 22.94 | 23.42 | 22.67 | 22.69 | 3,345,890 | -0.17(-0.75%) |
Jan 28, 2010 | 22.99 | 23.11 | 22.63 | 22.86 | 3,847,471 | +0.03(+0.14%) |
Jan 27, 2010 | 22.99 | 23.22 | 22.55 | 22.82 | 4,036,160 | -0.18(-0.80%) |
Jan 26, 2010 | 22.39 | 23.48 | 22.39 | 23.01 | 4,558,188 | +0.47(+2.07%) |
Jan 25, 2010 | 22.62 | 22.73 | 22.34 | 22.54 | 3,035,025 | +0.12(+0.53%) |
Jan 22, 2010 | 23.20 | 23.22 | 22.38 | 22.42 | 6,547,392 | -0.39(-1.70%) |
Jan 21, 2010 | 23.53 | 23.76 | 22.75 | 22.81 | 4,439,909 | -0.58(-2.50%) |
Jan 20, 2010 | 23.44 | 23.57 | 23.19 | 23.40 | 3,442,396 | -0.38(-1.60%) |
Jan 19, 2010 | 23.66 | 23.89 | 23.51 | 23.78 | 3,594,970 | +0.12(+0.50%) |
Jan 15, 2010 | 23.99 | 23.66 | 23.66 | 23.66 | 5,877,270 | -0.47(-1.93%) |
Jan 14, 2010 | 24.59 | 24.62 | 24.05 | 24.12 | 2,771,211 | -0.41(-1.69%) |
Jan 13, 2010 | 24.37 | 24.59 | 24.10 | 24.54 | 2,258,851 | +0.36(+1.49%) |
Jan 12, 2010 | 24.87 | 24.98 | 24.14 | 24.18 | 5,280,256 | -1.01(-4.02%) |
Jan 11, 2010 | 25.05 | 25.21 | 24.74 | 25.19 | 3,141,622 | +0.37(+1.48%) |
Jan 08, 2010 | 25.46 | 25.53 | 24.73 | 24.82 | 5,984,568 | -0.75(-2.93%) |
Jan 07, 2010 | 24.83 | 25.62 | 24.42 | 25.57 | 7,076,088 | +0.99(+4.01%) |
Jan 06, 2010 | 24.51 | 24.74 | 24.43 | 24.58 | 5,761,611 | +0.07(+0.27%) |
Jan 05, 2010 | 24.81 | 25.07 | 24.43 | 24.52 | 7,631,374 | -0.39(-1.56%) |
Jan 04, 2010 | 25.04 | 25.06 | 24.66 | 24.91 | 4,288,236 | +0.22(+0.90%) |
Dec 31, 2009 | 25.03 | 24.68 | 24.68 | 24.68 | 1,997,407 | -0.39(-1.55%) |
Dec 30, 2009 | 25.00 | 25.30 | 24.93 | 25.07 | 2,762,425 | -0.14(-0.57%) |
Dec 29, 2009 | 24.86 | 25.42 | 24.75 | 25.21 | 3,236,789 | +0.39(+1.56%) |
Dec 28, 2009 | 24.58 | 25.02 | 24.51 | 24.83 | 2,498,216 | +0.28(+1.15%) |
Dec 24, 2009 | 24.66 | 24.83 | 24.45 | 24.54 | 1,067,482 | -0.07(-0.27%) |
Dec 23, 2009 | 24.21 | 24.64 | 24.05 | 24.61 | 2,642,483 | +0.52(+2.15%) |
Dec 22, 2009 | 24.13 | 24.31 | 24.01 | 24.09 | 2,239,049 | -0.07(-0.30%) |
Dec 21, 2009 | 23.49 | 24.19 | 23.32 | 24.16 | 3,988,499 | +0.73(+3.11%) |
Dec 18, 2009 | 23.23 | 23.43 | 22.70 | 23.43 | 4,700,668 | +0.34(+1.48%) |
Dec 17, 2009 | 23.40 | 23.66 | 23.09 | 23.09 | 3,861,976 | -0.99(-4.09%) |
Dec 16, 2009 | 23.74 | 24.11 | 23.64 | 24.08 | 3,815,912 | +0.47(+1.97%) |
Dec 15, 2009 | 24.05 | 24.07 | 23.52 | 23.61 | 3,730,316 | -0.58(-2.39%) |
Dec 14, 2009 | 23.95 | 24.19 | 23.94 | 24.19 | 3,462,690 | +0.51(+2.16%) |
Dec 11, 2009 | 23.42 | 23.68 | 23.28 | 23.68 | 2,835,277 | +0.35(+1.52%) |
Dec 10, 2009 | 22.84 | 23.39 | 22.84 | 23.32 | 3,489,188 | +0.54(+2.36%) |
Dec 09, 2009 | 22.92 | 22.95 | 22.44 | 22.78 | 3,251,256 | -0.26(-1.11%) |
Dec 08, 2009 | 22.90 | 23.40 | 22.63 | 23.04 | 4,533,460 | -0.11(-0.48%) |
Dec 07, 2009 | 23.21 | 23.53 | 23.10 | 23.15 | 4,031,685 | +0.01(+0.03%) |
Dec 04, 2009 | 23.45 | 23.96 | 22.88 | 23.15 | 6,174,076 | +0.18(+0.77%) |
Dec 03, 2009 | 23.00 | 23.38 | 22.67 | 22.97 | 7,893,409 | +0.16(+0.72%) |
Dec 02, 2009 | 22.52 | 23.15 | 22.45 | 22.80 | 5,379,466 | +0.25(+1.11%) |