Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.54 | 20.59 | 20.29 | 20.44 | 5,009,150 | -0.08(-0.37%) |
Feb 25, 2010 | 20.33 | 20.52 | 20.25 | 20.52 | 6,752,855 | -0.07(-0.34%) |
Feb 24, 2010 | 20.62 | 20.79 | 20.49 | 20.59 | 6,617,834 | -0.03(-0.17%) |
Feb 23, 2010 | 20.75 | 20.76 | 20.51 | 20.62 | 8,358,347 | -0.13(-0.64%) |
Feb 22, 2010 | 20.77 | 20.92 | 20.64 | 20.75 | 5,199,162 | -0.10(-0.47%) |
Feb 19, 2010 | 20.79 | 20.92 | 20.59 | 20.85 | 5,598,126 | -0.02(-0.08%) |
Feb 18, 2010 | 20.69 | 20.91 | 20.67 | 20.87 | 5,285,112 | +0.07(+0.32%) |
Feb 17, 2010 | 20.62 | 20.81 | 20.58 | 20.80 | 6,624,156 | +0.28(+1.36%) |
Feb 16, 2010 | 20.81 | 20.89 | 20.36 | 20.52 | 10,606,219 | -0.10(-0.47%) |
Feb 12, 2010 | 20.56 | 20.62 | 20.62 | 20.62 | 7,349,287 | -0.18(-0.87%) |
Feb 11, 2010 | 20.70 | 21.04 | 20.43 | 20.80 | 8,292,007 | +0.03(+0.13%) |
Feb 10, 2010 | 20.75 | 20.86 | 20.61 | 20.77 | 6,928,318 | +0.06(+0.27%) |
Feb 09, 2010 | 20.89 | 20.98 | 20.48 | 20.72 | 11,897,114 | -0.27(-1.29%) |
Feb 08, 2010 | 21.20 | 21.29 | 20.68 | 20.99 | 9,543,983 | -0.21(-1.01%) |
Feb 05, 2010 | 20.99 | 21.36 | 20.84 | 21.20 | 10,778,725 | +0.38(+1.83%) |
Feb 04, 2010 | 21.40 | 21.45 | 20.80 | 20.82 | 9,970,065 | -0.78(-3.59%) |
Feb 03, 2010 | 21.85 | 22.00 | 21.41 | 21.60 | 8,604,523 | -0.31(-1.42%) |
Feb 02, 2010 | 21.07 | 22.03 | 21.04 | 21.91 | 14,531,750 | +1.09(+5.24%) |
Feb 01, 2010 | 20.83 | 20.91 | 20.54 | 20.82 | 8,500,042 | +0.06(+0.28%) |
Jan 29, 2010 | 20.86 | 21.00 | 20.54 | 20.76 | 9,499,534 | +0.01(+0.07%) |
Jan 28, 2010 | 20.64 | 20.78 | 20.61 | 20.75 | 10,848,977 | +0.14(+0.67%) |
Jan 27, 2010 | 20.51 | 20.70 | 20.45 | 20.61 | 7,403,544 | +0.08(+0.40%) |
Jan 26, 2010 | 20.54 | 20.62 | 20.46 | 20.52 | 7,231,445 | -0.10(-0.47%) |
Jan 25, 2010 | 21.27 | 21.27 | 20.57 | 20.62 | 9,192,406 | -0.48(-2.30%) |
Jan 22, 2010 | 21.01 | 21.40 | 20.83 | 21.11 | 9,052,523 | +0.02(+0.10%) |
Jan 21, 2010 | 21.43 | 21.46 | 21.07 | 21.09 | 12,539,313 | -0.32(-1.49%) |
Jan 20, 2010 | 21.49 | 21.61 | 21.23 | 21.40 | 11,166,898 | +0.25(+1.18%) |
Jan 19, 2010 | 21.13 | 21.39 | 21.08 | 21.16 | 6,259,487 | +0.00(+0.00%) |
Jan 15, 2010 | 21.31 | 21.16 | 21.16 | 21.16 | 5,332,272 | -0.14(-0.65%) |
Jan 14, 2010 | 21.18 | 21.45 | 21.13 | 21.29 | 4,668,624 | +0.06(+0.26%) |
Jan 13, 2010 | 21.22 | 21.36 | 21.04 | 21.24 | 4,816,673 | +0.09(+0.43%) |
Jan 12, 2010 | 21.25 | 21.38 | 21.00 | 21.15 | 6,176,300 | -0.23(-1.07%) |
Jan 11, 2010 | 21.45 | 21.70 | 21.20 | 21.38 | 7,246,342 | +0.01(+0.06%) |
Jan 08, 2010 | 21.56 | 21.61 | 21.14 | 21.36 | 9,043,741 | -0.27(-1.25%) |
Jan 07, 2010 | 21.85 | 21.96 | 21.51 | 21.63 | 10,440,332 | -0.23(-1.05%) |
Jan 06, 2010 | 21.89 | 22.09 | 21.77 | 21.86 | 5,407,484 | -0.06(-0.25%) |
Jan 05, 2010 | 21.85 | 22.01 | 21.75 | 21.92 | 4,992,968 | +0.12(+0.54%) |
Jan 04, 2010 | 21.81 | 22.06 | 21.70 | 21.80 | 5,012,935 | +0.11(+0.51%) |
Dec 31, 2009 | 21.97 | 21.69 | 21.69 | 21.69 | 2,826,160 | -0.29(-1.32%) |
Dec 30, 2009 | 21.77 | 22.00 | 21.65 | 21.98 | 2,582,630 | +0.11(+0.51%) |
Dec 29, 2009 | 21.92 | 22.09 | 21.81 | 21.87 | 3,149,502 | -0.04(-0.19%) |
Dec 28, 2009 | 21.86 | 21.99 | 21.78 | 21.91 | 2,296,922 | +0.04(+0.19%) |
Dec 24, 2009 | 21.77 | 21.95 | 21.66 | 21.87 | 1,480,045 | +0.17(+0.77%) |
Dec 23, 2009 | 21.35 | 21.80 | 21.34 | 21.70 | 3,819,940 | +0.37(+1.72%) |
Dec 22, 2009 | 21.38 | 21.56 | 21.25 | 21.34 | 3,864,956 | +0.01(+0.03%) |
Dec 21, 2009 | 21.30 | 21.64 | 21.27 | 21.33 | 4,909,100 | +0.17(+0.79%) |
Dec 18, 2009 | 21.37 | 21.37 | 20.94 | 21.16 | 7,224,197 | +0.01(+0.03%) |
Dec 17, 2009 | 21.51 | 21.63 | 21.13 | 21.16 | 5,428,867 | -0.69(-3.14%) |
Dec 16, 2009 | 21.49 | 21.96 | 21.28 | 21.84 | 7,440,505 | +0.62(+2.90%) |
Dec 15, 2009 | 21.00 | 21.47 | 20.92 | 21.22 | 7,380,757 | +0.28(+1.36%) |
Dec 14, 2009 | 20.88 | 21.00 | 20.72 | 20.94 | 9,141,487 | -0.18(-0.85%) |
Dec 11, 2009 | 21.27 | 21.49 | 21.06 | 21.12 | 6,463,709 | -0.01(-0.07%) |
Dec 10, 2009 | 21.17 | 21.46 | 20.91 | 21.13 | 7,138,227 | +0.02(+0.10%) |
Dec 09, 2009 | 21.28 | 21.37 | 21.00 | 21.11 | 5,614,094 | -0.23(-1.07%) |
Dec 08, 2009 | 21.33 | 21.50 | 21.07 | 21.34 | 7,677,216 | -0.17(-0.81%) |
Dec 07, 2009 | 21.83 | 21.95 | 21.47 | 21.52 | 5,075,504 | -0.37(-1.68%) |
Dec 04, 2009 | 21.92 | 22.15 | 21.61 | 21.88 | 6,679,674 | +0.17(+0.80%) |
Dec 03, 2009 | 21.87 | 22.04 | 21.66 | 21.71 | 4,979,132 | -0.18(-0.82%) |
Dec 02, 2009 | 21.48 | 22.12 | 21.40 | 21.89 | 5,303,844 | -0.04(-0.19%) |