Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.97 | 29.14 | 28.78 | 28.78 | 5,123,811 | -0.23(-0.79%) |
Feb 25, 2010 | 29.07 | 29.12 | 28.74 | 29.01 | 4,348,084 | -0.37(-1.26%) |
Feb 24, 2010 | 29.06 | 29.38 | 29.00 | 29.38 | 3,265,056 | +0.38(+1.31%) |
Feb 23, 2010 | 29.53 | 29.75 | 28.97 | 29.00 | 4,233,181 | -0.57(-1.93%) |
Feb 22, 2010 | 29.94 | 29.97 | 29.45 | 29.57 | 3,469,211 | -0.31(-1.04%) |
Feb 19, 2010 | 29.58 | 30.06 | 29.37 | 29.88 | 3,181,710 | +0.12(+0.40%) |
Feb 18, 2010 | 29.17 | 29.94 | 29.04 | 29.76 | 3,278,116 | +0.46(+1.57%) |
Feb 17, 2010 | 29.10 | 29.49 | 29.07 | 29.30 | 3,201,819 | +0.36(+1.24%) |
Feb 16, 2010 | 27.54 | 29.01 | 27.82 | 28.94 | 4,290,990 | +1.40(+5.08%) |
Feb 12, 2010 | 27.52 | 27.54 | 27.54 | 27.54 | 4,746,100 | -0.50(-1.78%) |
Feb 11, 2010 | 27.50 | 28.11 | 27.32 | 28.04 | 3,619,504 | +0.46(+1.67%) |
Feb 10, 2010 | 27.00 | 27.85 | 26.83 | 27.58 | 4,246,119 | +0.52(+1.92%) |
Feb 09, 2010 | 27.06 | 27.29 | 26.70 | 27.06 | 4,486,565 | -0.22(-0.81%) |
Feb 08, 2010 | 28.10 | 28.18 | 27.18 | 27.28 | 4,122,194 | -0.75(-2.68%) |
Feb 05, 2010 | 27.92 | 28.24 | 27.26 | 28.03 | 7,006,024 | +0.26(+0.94%) |
Feb 04, 2010 | 29.04 | 29.05 | 27.75 | 27.77 | 7,473,404 | -1.46(-4.99%) |
Feb 03, 2010 | 29.50 | 29.54 | 28.99 | 29.23 | 2,691,469 | -0.37(-1.25%) |
Feb 02, 2010 | 28.97 | 29.69 | 28.68 | 29.60 | 3,862,183 | +0.80(+2.76%) |
Feb 01, 2010 | 28.50 | 29.11 | 28.48 | 28.80 | 2,870,373 | +0.45(+1.60%) |
Jan 29, 2010 | 28.70 | 28.88 | 28.16 | 28.35 | 5,066,124 | -0.22(-0.77%) |
Jan 28, 2010 | 29.01 | 29.01 | 28.27 | 28.57 | 3,911,754 | -0.15(-0.52%) |
Jan 27, 2010 | 28.49 | 28.74 | 27.99 | 28.72 | 4,607,664 | +0.24(+0.84%) |
Jan 26, 2010 | 29.13 | 29.15 | 28.41 | 28.48 | 4,212,082 | -0.88(-3.00%) |
Jan 25, 2010 | 29.71 | 29.71 | 28.93 | 29.36 | 2,830,154 | +0.01(+0.03%) |
Jan 22, 2010 | 29.76 | 30.19 | 29.24 | 29.35 | 4,549,674 | -0.46(-1.54%) |
Jan 21, 2010 | 30.77 | 30.90 | 29.75 | 29.81 | 4,237,410 | -0.91(-2.96%) |
Jan 20, 2010 | 31.11 | 31.11 | 30.43 | 30.72 | 3,133,464 | -0.57(-1.82%) |
Jan 19, 2010 | 30.30 | 31.34 | 30.29 | 31.29 | 4,075,492 | +0.94(+3.10%) |
Jan 15, 2010 | 30.32 | 30.35 | 30.35 | 30.35 | 3,508,800 | -0.03(-0.10%) |
Jan 14, 2010 | 30.33 | 30.47 | 30.03 | 30.38 | 2,708,763 | -0.09(-0.30%) |
Jan 13, 2010 | 30.30 | 30.58 | 30.09 | 30.47 | 4,215,566 | +0.23(+0.76%) |
Jan 12, 2010 | 30.52 | 30.75 | 30.02 | 30.24 | 2,862,861 | -0.52(-1.69%) |
Jan 11, 2010 | 30.56 | 30.85 | 30.44 | 30.76 | 2,342,912 | +0.34(+1.12%) |
Jan 08, 2010 | 30.14 | 30.47 | 30.10 | 30.42 | 2,786,664 | +0.20(+0.66%) |
Jan 07, 2010 | 29.83 | 30.33 | 29.52 | 30.22 | 3,581,198 | +0.41(+1.38%) |
Jan 06, 2010 | 29.85 | 30.24 | 29.70 | 29.81 | 2,699,106 | -0.18(-0.60%) |
Jan 05, 2010 | 30.17 | 30.31 | 29.52 | 29.99 | 3,807,414 | -0.08(-0.27%) |
Jan 04, 2010 | 31.03 | 31.11 | 30.02 | 30.07 | 3,896,774 | -0.47(-1.54%) |
Dec 31, 2009 | 31.26 | 30.54 | 30.54 | 30.54 | 2,672,600 | -0.72(-2.30%) |
Dec 30, 2009 | 31.07 | 31.26 | 30.92 | 31.26 | 2,001,440 | +0.11(+0.35%) |
Dec 29, 2009 | 31.90 | 31.93 | 31.05 | 31.15 | 2,057,319 | -0.62(-1.95%) |
Dec 28, 2009 | 31.94 | 32.17 | 31.61 | 31.77 | 3,399,842 | -0.05(-0.16%) |
Dec 24, 2009 | 31.58 | 31.89 | 31.45 | 31.82 | 852,981 | +0.42(+1.34%) |
Dec 23, 2009 | 31.16 | 31.66 | 31.00 | 31.40 | 1,952,770 | +0.21(+0.67%) |
Dec 22, 2009 | 31.09 | 31.28 | 30.87 | 31.19 | 2,473,923 | +0.19(+0.61%) |
Dec 21, 2009 | 30.83 | 31.10 | 30.71 | 31.00 | 2,637,086 | +0.27(+0.88%) |
Dec 18, 2009 | 30.85 | 30.95 | 30.42 | 30.73 | 4,557,487 | -0.09(-0.29%) |
Dec 17, 2009 | 31.14 | 31.21 | 30.64 | 30.82 | 3,118,227 | -0.73(-2.32%) |
Dec 16, 2009 | 31.33 | 31.63 | 31.10 | 31.55 | 2,791,721 | +0.32(+1.03%) |
Dec 15, 2009 | 31.29 | 31.50 | 31.09 | 31.23 | 2,973,655 | -0.59(-1.85%) |
Dec 14, 2009 | 31.57 | 31.86 | 31.55 | 31.82 | 2,937,526 | +0.35(+1.11%) |
Dec 11, 2009 | 31.60 | 31.63 | 31.09 | 31.47 | 2,708,682 | +0.12(+0.38%) |
Dec 10, 2009 | 31.61 | 31.85 | 31.14 | 31.35 | 2,323,107 | -0.21(-0.67%) |
Dec 09, 2009 | 31.72 | 31.98 | 31.51 | 31.56 | 2,889,304 | -0.17(-0.54%) |
Dec 08, 2009 | 31.68 | 32.40 | 31.63 | 31.73 | 3,054,499 | -0.29(-0.91%) |
Dec 07, 2009 | 32.74 | 32.91 | 31.74 | 32.02 | 3,583,504 | -0.82(-2.50%) |
Dec 04, 2009 | 32.80 | 33.45 | 32.17 | 32.84 | 5,048,659 | +0.53(+1.64%) |
Dec 03, 2009 | 32.03 | 33.20 | 31.98 | 32.31 | 5,730,368 | +0.47(+1.48%) |
Dec 02, 2009 | 31.60 | 32.16 | 31.46 | 31.84 | 4,370,148 | +0.24(+0.76%) |