Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.13 | 25.37 | 24.95 | 25.25 | 19,233,692 | +0.21(+0.85%) |
Feb 25, 2010 | 24.95 | 25.10 | 24.68 | 25.04 | 24,883,512 | -0.25(-1.00%) |
Feb 24, 2010 | 25.13 | 25.36 | 24.83 | 25.29 | 24,966,742 | +0.29(+1.18%) |
Feb 23, 2010 | 25.26 | 25.43 | 24.92 | 25.00 | 23,274,410 | -0.42(-1.64%) |
Feb 22, 2010 | 25.92 | 25.92 | 25.06 | 25.41 | 25,673,802 | -0.25(-0.99%) |
Feb 19, 2010 | 25.49 | 25.76 | 25.43 | 25.67 | 18,123,708 | +0.14(+0.54%) |
Feb 18, 2010 | 25.52 | 25.67 | 25.35 | 25.53 | 18,038,120 | -0.03(-0.13%) |
Feb 17, 2010 | 25.83 | 25.96 | 25.45 | 25.56 | 17,470,642 | -0.22(-0.85%) |
Feb 16, 2010 | 25.82 | 26.14 | 25.51 | 25.78 | 30,339,506 | +0.51(+2.00%) |
Feb 12, 2010 | 25.08 | 25.28 | 25.28 | 25.28 | 26,155,616 | +0.03(+0.11%) |
Feb 11, 2010 | 24.80 | 25.33 | 24.56 | 25.25 | 21,077,548 | +0.47(+1.88%) |
Feb 10, 2010 | 24.99 | 25.12 | 24.50 | 24.78 | 24,567,966 | -0.18(-0.74%) |
Feb 09, 2010 | 25.28 | 25.45 | 24.87 | 24.97 | 25,039,404 | +0.12(+0.47%) |
Feb 08, 2010 | 25.04 | 25.39 | 24.80 | 24.85 | 14,921,192 | -0.29(-1.17%) |
Feb 05, 2010 | 25.37 | 25.39 | 24.52 | 25.15 | 33,553,736 | -0.25(-1.00%) |
Feb 04, 2010 | 26.28 | 26.37 | 25.21 | 25.40 | 36,999,264 | -1.36(-5.07%) |
Feb 03, 2010 | 26.98 | 26.99 | 26.34 | 26.76 | 25,512,084 | -0.31(-1.16%) |
Feb 02, 2010 | 26.26 | 27.19 | 26.09 | 27.07 | 22,100,332 | +0.85(+3.25%) |
Feb 01, 2010 | 26.40 | 26.45 | 26.06 | 26.22 | 13,431,735 | +0.08(+0.30%) |
Jan 29, 2010 | 26.19 | 26.71 | 25.78 | 26.14 | 23,546,206 | +0.14(+0.55%) |
Jan 28, 2010 | 26.52 | 26.66 | 25.98 | 26.00 | 19,523,270 | -0.46(-1.73%) |
Jan 27, 2010 | 26.35 | 26.55 | 25.99 | 26.45 | 25,535,882 | +0.04(+0.16%) |
Jan 26, 2010 | 26.36 | 26.67 | 26.13 | 26.41 | 29,012,896 | -0.12(-0.46%) |
Jan 25, 2010 | 26.89 | 27.21 | 26.51 | 26.54 | 22,460,888 | -0.08(-0.28%) |
Jan 22, 2010 | 27.32 | 27.58 | 26.54 | 26.61 | 25,510,402 | -0.83(-3.02%) |
Jan 21, 2010 | 28.13 | 28.45 | 27.42 | 27.44 | 37,355,488 | -0.65(-2.32%) |
Jan 20, 2010 | 27.82 | 28.17 | 27.37 | 28.09 | 30,442,916 | +0.28(+1.01%) |
Jan 19, 2010 | 27.08 | 27.96 | 27.00 | 27.81 | 29,139,942 | +0.79(+2.91%) |
Jan 15, 2010 | 27.37 | 27.02 | 27.02 | 27.02 | 30,458,408 | -0.36(-1.30%) |
Jan 14, 2010 | 26.87 | 27.47 | 26.77 | 27.38 | 32,168,768 | +0.73(+2.72%) |
Jan 13, 2010 | 26.23 | 26.95 | 26.09 | 26.65 | 37,063,340 | +0.94(+3.68%) |
Jan 12, 2010 | 25.89 | 26.01 | 25.55 | 25.71 | 15,952,238 | -0.21(-0.79%) |
Jan 11, 2010 | 25.93 | 25.96 | 25.67 | 25.91 | 13,995,178 | +0.10(+0.40%) |
Jan 08, 2010 | 25.93 | 25.94 | 25.63 | 25.81 | 15,728,012 | -0.01(-0.05%) |
Jan 07, 2010 | 25.65 | 25.95 | 25.61 | 25.82 | 17,405,414 | +0.04(+0.16%) |
Jan 06, 2010 | 25.48 | 25.83 | 25.26 | 25.78 | 22,259,318 | +0.34(+1.35%) |
Jan 05, 2010 | 25.54 | 25.64 | 25.28 | 25.44 | 21,536,210 | +0.10(+0.41%) |
Jan 04, 2010 | 25.21 | 25.50 | 25.02 | 25.34 | 20,297,266 | +0.32(+1.29%) |
Dec 31, 2009 | 25.20 | 25.02 | 25.02 | 25.02 | 10,317,705 | -0.36(-1.40%) |
Dec 30, 2009 | 25.25 | 25.46 | 25.20 | 25.37 | 13,711,512 | -0.03(-0.11%) |
Dec 29, 2009 | 25.42 | 25.67 | 25.38 | 25.40 | 10,967,060 | -0.13(-0.51%) |
Dec 28, 2009 | 25.33 | 25.59 | 25.19 | 25.53 | 14,555,604 | +0.21(+0.81%) |
Dec 24, 2009 | 25.43 | 25.43 | 25.17 | 25.33 | 9,180,176 | -0.18(-0.70%) |
Dec 23, 2009 | 25.92 | 25.92 | 25.43 | 25.50 | 18,617,788 | -0.34(-1.32%) |
Dec 22, 2009 | 25.87 | 26.00 | 25.71 | 25.85 | 20,586,886 | -0.40(-1.54%) |
Dec 21, 2009 | 25.66 | 26.30 | 25.65 | 26.25 | 21,598,348 | +0.64(+2.51%) |
Dec 18, 2009 | 25.58 | 25.87 | 25.47 | 25.61 | 37,137,160 | +0.08(+0.32%) |
Dec 17, 2009 | 25.85 | 25.91 | 25.51 | 25.52 | 27,084,548 | -0.32(-1.25%) |
Dec 16, 2009 | 26.03 | 26.09 | 25.69 | 25.85 | 24,389,262 | -0.17(-0.66%) |
Dec 15, 2009 | 25.79 | 26.02 | 25.52 | 26.02 | 18,808,134 | +0.16(+0.61%) |
Dec 14, 2009 | 25.78 | 25.87 | 25.74 | 25.86 | 18,091,928 | +0.48(+1.89%) |
Dec 11, 2009 | 25.59 | 25.59 | 25.24 | 25.38 | 20,073,180 | -0.32(-1.25%) |
Dec 10, 2009 | 25.61 | 25.96 | 25.60 | 25.70 | 21,374,756 | +0.27(+1.05%) |
Dec 09, 2009 | 24.85 | 25.49 | 24.72 | 25.43 | 25,938,902 | +0.55(+2.20%) |
Dec 08, 2009 | 25.09 | 25.33 | 24.83 | 24.89 | 22,698,096 | -0.24(-0.95%) |
Dec 07, 2009 | 25.00 | 25.36 | 24.98 | 25.13 | 14,561,479 | +0.00(+0.00%) |
Dec 04, 2009 | 25.48 | 25.67 | 25.09 | 25.13 | 24,268,144 | -0.05(-0.19%) |
Dec 03, 2009 | 25.13 | 25.36 | 25.02 | 25.17 | 19,009,204 | -0.02(-0.08%) |
Dec 02, 2009 | 24.99 | 25.33 | 24.96 | 25.20 | 17,563,394 | -0.05(-0.22%) |