Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.35 | 27.44 | 26.92 | 27.17 | 2,850,442 | -0.23(-0.84%) |
Feb 25, 2010 | 27.28 | 27.43 | 26.74 | 27.40 | 4,663,167 | -0.21(-0.76%) |
Feb 24, 2010 | 27.22 | 27.74 | 27.18 | 27.61 | 2,994,208 | +0.59(+2.18%) |
Feb 23, 2010 | 27.41 | 27.70 | 26.84 | 27.02 | 5,262,050 | -0.56(-2.03%) |
Feb 22, 2010 | 27.81 | 27.89 | 27.40 | 27.58 | 2,631,660 | -0.17(-0.61%) |
Feb 19, 2010 | 27.71 | 27.98 | 27.51 | 27.75 | 3,792,916 | +0.01(+0.04%) |
Feb 18, 2010 | 27.77 | 27.80 | 27.40 | 27.74 | 4,212,076 | +0.05(+0.18%) |
Feb 17, 2010 | 27.92 | 28.00 | 27.35 | 27.69 | 3,921,462 | +0.21(+0.76%) |
Feb 16, 2010 | 27.35 | 27.55 | 27.08 | 27.48 | 4,232,137 | +0.23(+0.84%) |
Feb 12, 2010 | 26.95 | 27.25 | 27.25 | 27.25 | 4,989,900 | +0.10(+0.37%) |
Feb 11, 2010 | 26.51 | 27.26 | 26.30 | 27.15 | 4,395,487 | +0.56(+2.11%) |
Feb 10, 2010 | 26.56 | 26.81 | 26.23 | 26.59 | 3,305,750 | -0.08(-0.30%) |
Feb 09, 2010 | 26.84 | 27.00 | 26.46 | 26.67 | 4,184,301 | +0.24(+0.91%) |
Feb 08, 2010 | 26.41 | 26.81 | 26.16 | 26.43 | 4,050,424 | -0.17(-0.64%) |
Feb 05, 2010 | 26.10 | 26.73 | 25.94 | 26.60 | 5,702,596 | +0.49(+1.88%) |
Feb 04, 2010 | 26.73 | 26.84 | 25.94 | 26.11 | 4,933,639 | -0.90(-3.33%) |
Feb 03, 2010 | 26.91 | 27.15 | 26.77 | 27.01 | 2,942,216 | -0.05(-0.18%) |
Feb 02, 2010 | 26.97 | 27.19 | 26.77 | 27.06 | 5,176,088 | +0.02(+0.07%) |
Feb 01, 2010 | 26.04 | 27.05 | 26.04 | 27.04 | 5,503,924 | +0.94(+3.60%) |
Jan 29, 2010 | 26.88 | 27.21 | 25.87 | 26.10 | 7,939,060 | -0.62(-2.32%) |
Jan 28, 2010 | 27.40 | 27.40 | 26.27 | 26.72 | 6,438,403 | -0.65(-2.37%) |
Jan 27, 2010 | 27.28 | 27.58 | 26.82 | 27.37 | 5,240,274 | +0.07(+0.26%) |
Jan 26, 2010 | 27.54 | 27.80 | 27.27 | 27.30 | 3,653,191 | -0.38(-1.37%) |
Jan 25, 2010 | 27.44 | 27.80 | 27.38 | 27.68 | 3,719,242 | +0.31(+1.13%) |
Jan 22, 2010 | 28.36 | 28.55 | 27.31 | 27.37 | 6,432,691 | -1.20(-4.22%) |
Jan 21, 2010 | 28.75 | 29.05 | 28.42 | 28.57 | 4,826,802 | -0.14(-0.47%) |
Jan 20, 2010 | 28.73 | 28.88 | 28.28 | 28.71 | 5,041,970 | -0.29(-1.00%) |
Jan 19, 2010 | 28.76 | 29.20 | 28.73 | 29.00 | 4,129,526 | +0.28(+0.97%) |
Jan 15, 2010 | 29.84 | 28.72 | 28.72 | 28.72 | 7,894,700 | -0.99(-3.33%) |
Jan 14, 2010 | 29.85 | 30.04 | 29.24 | 29.71 | 4,976,454 | -0.16(-0.54%) |
Jan 13, 2010 | 30.48 | 30.52 | 29.23 | 29.87 | 9,883,619 | -0.36(-1.19%) |
Jan 12, 2010 | 30.47 | 30.47 | 29.91 | 30.23 | 5,634,936 | -0.41(-1.34%) |
Jan 11, 2010 | 30.95 | 31.13 | 30.50 | 30.64 | 4,499,311 | -0.25(-0.81%) |
Jan 08, 2010 | 30.48 | 31.01 | 30.23 | 30.89 | 3,148,941 | +0.39(+1.28%) |
Jan 07, 2010 | 30.35 | 30.58 | 30.05 | 30.50 | 2,967,580 | +0.02(+0.07%) |
Jan 06, 2010 | 30.81 | 31.21 | 30.34 | 30.48 | 4,056,283 | -0.48(-1.55%) |
Jan 05, 2010 | 31.01 | 31.12 | 30.70 | 30.96 | 3,449,295 | +0.02(+0.06%) |
Jan 04, 2010 | 31.06 | 31.17 | 30.83 | 30.94 | 2,887,553 | +0.38(+1.24%) |
Dec 31, 2009 | 30.73 | 30.56 | 30.56 | 30.56 | 2,071,200 | -0.38(-1.23%) |
Dec 30, 2009 | 30.58 | 31.01 | 30.50 | 30.94 | 1,388,273 | +0.33(+1.08%) |
Dec 29, 2009 | 30.85 | 30.86 | 30.48 | 30.61 | 1,631,350 | -0.19(-0.62%) |
Dec 28, 2009 | 30.81 | 30.88 | 30.59 | 30.80 | 2,291,271 | +0.03(+0.10%) |
Dec 24, 2009 | 30.40 | 30.77 | 30.28 | 30.77 | 915,245 | +0.41(+1.35%) |
Dec 23, 2009 | 30.18 | 30.37 | 30.04 | 30.36 | 2,338,742 | +0.13(+0.43%) |
Dec 22, 2009 | 29.91 | 30.35 | 29.77 | 30.23 | 2,982,978 | +0.47(+1.58%) |
Dec 21, 2009 | 29.32 | 29.98 | 29.28 | 29.76 | 2,777,136 | +0.51(+1.74%) |
Dec 18, 2009 | 29.28 | 29.42 | 28.92 | 29.25 | 4,775,954 | +0.09(+0.31%) |
Dec 17, 2009 | 29.27 | 29.42 | 28.96 | 29.16 | 5,361,567 | -0.14(-0.48%) |
Dec 16, 2009 | 28.77 | 29.40 | 28.59 | 29.30 | 5,544,524 | +0.67(+2.34%) |
Dec 15, 2009 | 28.55 | 29.04 | 28.45 | 28.63 | 2,747,466 | +0.06(+0.21%) |
Dec 14, 2009 | 28.54 | 28.65 | 28.25 | 28.57 | 2,401,635 | +0.45(+1.60%) |
Dec 11, 2009 | 28.43 | 28.58 | 28.05 | 28.12 | 2,071,552 | -0.16(-0.57%) |
Dec 10, 2009 | 28.35 | 28.60 | 28.25 | 28.28 | 1,829,014 | -0.02(-0.07%) |
Dec 09, 2009 | 28.09 | 28.34 | 27.90 | 28.30 | 3,957,973 | +0.11(+0.39%) |
Dec 08, 2009 | 28.07 | 28.33 | 27.69 | 28.19 | 3,944,498 | -0.05(-0.18%) |
Dec 07, 2009 | 27.95 | 28.34 | 27.88 | 28.24 | 2,654,012 | +0.25(+0.89%) |
Dec 04, 2009 | 28.05 | 28.33 | 27.65 | 27.99 | 3,652,262 | +0.15(+0.54%) |
Dec 03, 2009 | 27.77 | 28.14 | 27.66 | 27.84 | 2,864,482 | +0.17(+0.61%) |
Dec 02, 2009 | 27.49 | 28.04 | 27.47 | 27.67 | 2,515,213 | +0.27(+0.99%) |