Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.78 | 22.78 | 22.50 | 22.54 | 4,975,678 | -0.26(-1.14%) |
Feb 25, 2010 | 22.61 | 22.83 | 22.52 | 22.80 | 4,253,474 | -0.08(-0.35%) |
Feb 24, 2010 | 22.68 | 22.92 | 22.45 | 22.88 | 3,328,250 | +0.28(+1.24%) |
Feb 23, 2010 | 22.65 | 22.81 | 22.45 | 22.60 | 2,652,325 | -0.05(-0.22%) |
Feb 22, 2010 | 22.71 | 22.84 | 22.60 | 22.65 | 1,834,664 | -0.03(-0.13%) |
Feb 19, 2010 | 22.48 | 22.79 | 22.42 | 22.68 | 2,890,083 | +0.07(+0.31%) |
Feb 18, 2010 | 22.56 | 22.76 | 22.41 | 22.61 | 3,702,903 | +0.00(+0.00%) |
Feb 17, 2010 | 22.61 | 22.61 | 22.32 | 22.61 | 2,880,045 | +0.09(+0.40%) |
Feb 16, 2010 | 22.48 | 22.64 | 22.36 | 22.52 | 1,953,902 | +0.16(+0.72%) |
Feb 12, 2010 | 22.30 | 22.36 | 22.36 | 22.36 | 4,152,000 | -0.11(-0.49%) |
Feb 11, 2010 | 22.28 | 22.52 | 22.25 | 22.47 | 3,877,455 | +0.19(+0.85%) |
Feb 10, 2010 | 22.73 | 22.78 | 22.27 | 22.28 | 5,301,297 | -0.50(-2.19%) |
Feb 09, 2010 | 23.17 | 23.44 | 22.74 | 22.78 | 4,555,392 | -0.14(-0.61%) |
Feb 08, 2010 | 23.00 | 23.12 | 22.80 | 22.92 | 2,876,496 | -0.12(-0.52%) |
Feb 05, 2010 | 23.62 | 23.62 | 22.74 | 23.04 | 4,776,991 | -0.50(-2.12%) |
Feb 04, 2010 | 24.01 | 24.15 | 23.52 | 23.54 | 4,252,912 | -0.45(-1.88%) |
Feb 03, 2010 | 23.83 | 24.01 | 23.62 | 23.99 | 2,518,114 | +0.04(+0.17%) |
Feb 02, 2010 | 23.79 | 23.95 | 23.56 | 23.95 | 2,325,198 | +0.19(+0.80%) |
Feb 01, 2010 | 23.85 | 23.85 | 23.48 | 23.76 | 2,323,389 | +0.20(+0.85%) |
Jan 29, 2010 | 23.83 | 23.96 | 23.52 | 23.56 | 2,714,049 | -0.19(-0.80%) |
Jan 28, 2010 | 24.21 | 24.22 | 23.63 | 23.75 | 3,894,715 | -0.47(-1.94%) |
Jan 27, 2010 | 24.01 | 24.23 | 23.87 | 24.22 | 2,454,839 | +0.21(+0.87%) |
Jan 26, 2010 | 24.02 | 24.24 | 23.95 | 24.01 | 2,173,928 | -0.06(-0.25%) |
Jan 25, 2010 | 24.15 | 24.39 | 23.95 | 24.07 | 3,397,819 | +0.11(+0.46%) |
Jan 22, 2010 | 24.23 | 24.48 | 23.95 | 23.96 | 3,800,360 | -0.38(-1.56%) |
Jan 21, 2010 | 24.25 | 24.94 | 24.10 | 24.34 | 4,964,606 | +0.09(+0.37%) |
Jan 20, 2010 | 24.21 | 24.45 | 23.92 | 24.25 | 2,168,327 | -0.16(-0.66%) |
Jan 19, 2010 | 23.88 | 24.43 | 23.86 | 24.41 | 1,818,374 | +0.42(+1.75%) |
Jan 15, 2010 | 24.34 | 23.99 | 23.99 | 23.99 | 2,062,000 | -0.36(-1.48%) |
Jan 14, 2010 | 24.24 | 24.40 | 24.09 | 24.35 | 1,170,983 | +0.10(+0.41%) |
Jan 13, 2010 | 23.53 | 24.34 | 23.53 | 24.25 | 3,466,983 | +0.40(+1.68%) |
Jan 12, 2010 | 23.80 | 23.87 | 23.65 | 23.85 | 2,038,670 | -0.08(-0.33%) |
Jan 11, 2010 | 24.20 | 24.25 | 23.74 | 23.93 | 3,010,004 | -0.12(-0.50%) |
Jan 08, 2010 | 24.00 | 24.30 | 23.86 | 24.05 | 2,459,968 | -0.51(-2.08%) |
Jan 07, 2010 | 24.69 | 24.69 | 24.41 | 24.56 | 3,384,833 | -0.14(-0.57%) |
Jan 06, 2010 | 24.93 | 24.93 | 24.54 | 24.70 | 2,481,181 | -0.14(-0.56%) |
Jan 05, 2010 | 23.99 | 24.88 | 23.93 | 24.84 | 4,868,751 | +1.02(+4.28%) |
Jan 04, 2010 | 23.63 | 23.96 | 23.44 | 23.82 | 4,623,665 | +0.38(+1.62%) |
Dec 31, 2009 | 23.67 | 23.44 | 23.44 | 23.44 | 963,500 | -0.17(-0.72%) |
Dec 30, 2009 | 23.62 | 23.76 | 23.49 | 23.61 | 1,819,157 | -0.02(-0.08%) |
Dec 29, 2009 | 23.75 | 23.94 | 23.63 | 23.63 | 803,900 | -0.09(-0.38%) |
Dec 28, 2009 | 23.93 | 23.96 | 23.69 | 23.72 | 1,566,774 | -0.26(-1.08%) |
Dec 24, 2009 | 23.79 | 24.00 | 23.75 | 23.98 | 471,495 | +0.23(+0.97%) |
Dec 23, 2009 | 23.55 | 23.79 | 23.52 | 23.75 | 1,160,747 | +0.16(+0.68%) |
Dec 22, 2009 | 23.35 | 23.65 | 23.32 | 23.59 | 1,401,494 | +0.17(+0.73%) |
Dec 21, 2009 | 23.49 | 23.70 | 23.25 | 23.42 | 2,301,249 | -0.11(-0.47%) |
Dec 18, 2009 | 23.47 | 24.05 | 23.31 | 23.53 | 2,789,509 | +0.36(+1.55%) |
Dec 17, 2009 | 23.42 | 23.48 | 23.16 | 23.17 | 1,800,998 | -0.59(-2.48%) |
Dec 16, 2009 | 23.83 | 23.89 | 23.38 | 23.76 | 2,945,609 | +0.00(+0.00%) |
Dec 15, 2009 | 23.76 | 23.88 | 23.66 | 23.76 | 3,198,697 | -0.20(-0.83%) |
Dec 14, 2009 | 23.72 | 23.96 | 23.71 | 23.96 | 2,296,499 | +0.23(+0.97%) |
Dec 11, 2009 | 23.72 | 23.77 | 23.57 | 23.73 | 2,098,720 | +0.06(+0.25%) |
Dec 10, 2009 | 23.45 | 23.74 | 23.37 | 23.67 | 2,548,807 | +0.35(+1.50%) |
Dec 09, 2009 | 23.03 | 23.40 | 22.87 | 23.32 | 3,068,904 | +0.15(+0.65%) |
Dec 08, 2009 | 23.37 | 23.42 | 23.05 | 23.17 | 3,486,548 | -0.31(-1.32%) |
Dec 07, 2009 | 23.31 | 23.73 | 23.11 | 23.48 | 4,678,974 | +0.02(+0.09%) |
Dec 04, 2009 | 23.38 | 23.60 | 23.03 | 23.46 | 2,504,123 | +0.29(+1.25%) |
Dec 03, 2009 | 23.34 | 23.50 | 23.01 | 23.17 | 2,216,780 | -0.15(-0.64%) |
Dec 02, 2009 | 23.23 | 23.59 | 23.20 | 23.32 | 2,256,323 | -0.10(-0.43%) |