Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.22 | 28.63 | 27.99 | 28.53 | 5,643,841 | +0.30(+1.06%) |
Feb 25, 2010 | 28.15 | 28.27 | 27.85 | 28.23 | 5,600,042 | -0.23(-0.80%) |
Feb 24, 2010 | 27.83 | 28.69 | 27.76 | 28.46 | 6,611,912 | +0.71(+2.55%) |
Feb 23, 2010 | 28.07 | 28.34 | 27.62 | 27.75 | 6,083,684 | -0.46(-1.63%) |
Feb 22, 2010 | 27.34 | 28.41 | 27.20 | 28.21 | 7,221,675 | +0.90(+3.30%) |
Feb 19, 2010 | 27.11 | 27.45 | 27.10 | 27.31 | 4,684,495 | +0.06(+0.22%) |
Feb 18, 2010 | 27.06 | 27.39 | 27.05 | 27.25 | 3,649,736 | +0.03(+0.11%) |
Feb 17, 2010 | 27.35 | 27.47 | 27.05 | 27.22 | 4,871,124 | -0.19(-0.69%) |
Feb 16, 2010 | 26.92 | 27.43 | 26.88 | 27.41 | 5,202,410 | +0.49(+1.82%) |
Feb 12, 2010 | 27.00 | 26.92 | 26.92 | 26.92 | 6,218,400 | -0.27(-0.99%) |
Feb 11, 2010 | 27.48 | 27.48 | 27.07 | 27.19 | 4,455,935 | -0.18(-0.66%) |
Feb 10, 2010 | 27.18 | 27.74 | 27.09 | 27.37 | 4,674,333 | +0.17(+0.63%) |
Feb 09, 2010 | 27.37 | 27.61 | 26.94 | 27.20 | 6,255,248 | -0.26(-0.95%) |
Feb 08, 2010 | 27.50 | 27.80 | 27.11 | 27.46 | 5,785,379 | -0.05(-0.18%) |
Feb 05, 2010 | 27.03 | 27.77 | 26.76 | 27.51 | 8,190,953 | +0.58(+2.15%) |
Feb 04, 2010 | 27.59 | 27.84 | 26.82 | 26.93 | 9,222,421 | -0.87(-3.13%) |
Feb 03, 2010 | 28.25 | 28.34 | 27.61 | 27.80 | 7,098,218 | -0.62(-2.18%) |
Feb 02, 2010 | 28.25 | 28.50 | 27.94 | 28.42 | 8,551,177 | +0.35(+1.23%) |
Feb 01, 2010 | 28.00 | 28.32 | 27.85 | 28.07 | 6,667,264 | +0.20(+0.74%) |
Jan 29, 2010 | 28.36 | 28.50 | 27.80 | 27.87 | 7,489,836 | -0.45(-1.59%) |
Jan 28, 2010 | 28.28 | 28.79 | 28.05 | 28.32 | 11,803,658 | +0.04(+0.14%) |
Jan 27, 2010 | 27.08 | 28.45 | 27.00 | 28.28 | 12,624,394 | +1.48(+5.52%) |
Jan 26, 2010 | 27.39 | 27.76 | 26.72 | 26.80 | 10,534,089 | -0.77(-2.79%) |
Jan 25, 2010 | 28.39 | 28.67 | 27.34 | 27.57 | 11,303,773 | -0.58(-2.06%) |
Jan 22, 2010 | 28.99 | 29.28 | 27.29 | 28.15 | 16,434,233 | -0.93(-3.20%) |
Jan 21, 2010 | 28.50 | 29.85 | 28.50 | 29.08 | 18,024,836 | +0.58(+2.04%) |
Jan 20, 2010 | 27.98 | 28.63 | 27.75 | 28.50 | 6,385,091 | +0.33(+1.17%) |
Jan 19, 2010 | 27.59 | 28.19 | 27.50 | 28.17 | 6,210,654 | +0.41(+1.48%) |
Jan 15, 2010 | 28.29 | 27.76 | 27.76 | 27.76 | 7,970,000 | -0.76(-2.66%) |
Jan 14, 2010 | 27.75 | 28.64 | 27.75 | 28.52 | 5,784,167 | +0.62(+2.22%) |
Jan 13, 2010 | 27.41 | 28.00 | 27.34 | 27.90 | 5,030,382 | +0.47(+1.71%) |
Jan 12, 2010 | 27.14 | 27.80 | 27.14 | 27.43 | 8,415,744 | +0.09(+0.33%) |
Jan 11, 2010 | 27.54 | 27.54 | 27.00 | 27.34 | 4,074,135 | +0.00(+0.00%) |
Jan 08, 2010 | 27.52 | 27.80 | 26.98 | 27.34 | 5,949,167 | -0.31(-1.12%) |
Jan 07, 2010 | 26.53 | 27.96 | 26.42 | 27.65 | 9,981,500 | +1.07(+4.03%) |
Jan 06, 2010 | 25.95 | 26.91 | 25.95 | 26.58 | 7,823,913 | +0.40(+1.53%) |
Jan 05, 2010 | 25.71 | 26.22 | 25.59 | 26.18 | 7,023,314 | +0.37(+1.43%) |
Jan 04, 2010 | 25.69 | 25.87 | 25.40 | 25.81 | 4,550,745 | +0.44(+1.73%) |
Dec 31, 2009 | 25.49 | 25.37 | 25.37 | 25.37 | 2,344,700 | -0.19(-0.74%) |
Dec 30, 2009 | 25.42 | 25.57 | 25.22 | 25.56 | 2,831,992 | +0.00(+0.00%) |
Dec 29, 2009 | 25.59 | 25.73 | 25.50 | 25.56 | 2,095,317 | +0.01(+0.04%) |
Dec 28, 2009 | 25.85 | 25.85 | 25.40 | 25.55 | 2,540,198 | -0.32(-1.24%) |
Dec 24, 2009 | 25.58 | 25.92 | 25.58 | 25.87 | 1,452,849 | +0.25(+0.98%) |
Dec 23, 2009 | 25.80 | 25.99 | 25.50 | 25.62 | 3,312,157 | -0.12(-0.47%) |
Dec 22, 2009 | 25.86 | 25.99 | 25.63 | 25.74 | 2,707,329 | +0.02(+0.08%) |
Dec 21, 2009 | 25.67 | 25.99 | 25.62 | 25.72 | 3,832,802 | +0.19(+0.74%) |
Dec 18, 2009 | 25.56 | 25.64 | 25.26 | 25.53 | 8,957,854 | +0.16(+0.63%) |
Dec 17, 2009 | 25.52 | 25.83 | 25.35 | 25.37 | 5,028,348 | -0.29(-1.13%) |
Dec 16, 2009 | 26.10 | 26.18 | 25.39 | 25.66 | 6,708,495 | -0.17(-0.66%) |
Dec 15, 2009 | 26.52 | 26.52 | 25.79 | 25.83 | 6,205,783 | -0.40(-1.52%) |
Dec 14, 2009 | 26.05 | 26.28 | 26.03 | 26.23 | 3,974,149 | +0.35(+1.35%) |
Dec 11, 2009 | 25.87 | 26.18 | 25.66 | 25.88 | 4,006,176 | -0.03(-0.12%) |
Dec 10, 2009 | 25.94 | 25.99 | 25.79 | 25.91 | 4,468,851 | +0.07(+0.27%) |
Dec 09, 2009 | 25.82 | 26.02 | 25.60 | 25.84 | 3,629,763 | -0.02(-0.08%) |
Dec 08, 2009 | 25.68 | 26.30 | 25.61 | 25.86 | 5,285,467 | +0.00(+0.00%) |
Dec 07, 2009 | 26.51 | 26.70 | 25.82 | 25.86 | 6,417,924 | -0.75(-2.82%) |
Dec 04, 2009 | 26.06 | 26.70 | 26.05 | 26.61 | 10,935,559 | +1.04(+4.07%) |
Dec 03, 2009 | 26.39 | 26.42 | 25.48 | 25.57 | 7,061,866 | -0.62(-2.37%) |
Dec 02, 2009 | 25.86 | 26.50 | 25.73 | 26.19 | 7,206,280 | +0.59(+2.30%) |