Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.95 | 29.04 | 28.62 | 28.82 | 4,741,656 | -0.07(-0.24%) |
Feb 25, 2010 | 28.96 | 29.02 | 28.40 | 28.89 | 5,260,689 | -0.37(-1.25%) |
Feb 24, 2010 | 28.53 | 29.25 | 28.51 | 29.25 | 5,886,384 | +0.72(+2.52%) |
Feb 23, 2010 | 28.81 | 28.92 | 28.41 | 28.53 | 4,790,152 | -0.28(-0.96%) |
Feb 22, 2010 | 28.79 | 29.04 | 28.70 | 28.81 | 4,324,263 | +0.03(+0.10%) |
Feb 19, 2010 | 28.57 | 28.91 | 28.38 | 28.78 | 5,443,455 | +0.26(+0.90%) |
Feb 18, 2010 | 28.89 | 28.91 | 28.47 | 28.53 | 5,367,540 | -0.19(-0.65%) |
Feb 17, 2010 | 28.63 | 28.74 | 28.57 | 28.71 | 3,075,268 | +0.11(+0.39%) |
Feb 16, 2010 | 28.32 | 28.64 | 28.16 | 28.60 | 3,501,597 | +0.49(+1.75%) |
Feb 12, 2010 | 27.90 | 28.11 | 28.11 | 28.11 | 4,952,738 | -0.21(-0.76%) |
Feb 11, 2010 | 28.09 | 28.47 | 27.84 | 28.32 | 3,334,726 | +0.15(+0.54%) |
Feb 10, 2010 | 28.10 | 28.25 | 27.91 | 28.17 | 2,651,790 | -0.01(-0.05%) |
Feb 09, 2010 | 28.28 | 28.46 | 28.01 | 28.19 | 4,257,171 | +0.21(+0.74%) |
Feb 08, 2010 | 27.87 | 28.10 | 27.71 | 27.98 | 4,387,373 | +0.08(+0.30%) |
Feb 05, 2010 | 27.92 | 28.05 | 27.51 | 27.89 | 6,016,147 | -0.07(-0.25%) |
Feb 04, 2010 | 28.09 | 28.32 | 27.96 | 27.96 | 5,591,830 | -0.29(-1.03%) |
Feb 03, 2010 | 28.30 | 28.41 | 28.05 | 28.26 | 3,982,815 | -0.26(-0.92%) |
Feb 02, 2010 | 28.68 | 28.68 | 28.17 | 28.52 | 5,252,284 | +0.08(+0.27%) |
Feb 01, 2010 | 28.41 | 28.50 | 28.19 | 28.44 | 4,613,008 | +0.19(+0.69%) |
Jan 29, 2010 | 28.16 | 28.52 | 28.15 | 28.25 | 5,291,445 | +0.08(+0.27%) |
Jan 28, 2010 | 28.23 | 28.52 | 27.97 | 28.17 | 6,304,263 | -0.24(-0.83%) |
Jan 27, 2010 | 28.23 | 28.55 | 28.21 | 28.41 | 5,193,994 | -0.03(-0.10%) |
Jan 26, 2010 | 28.45 | 28.58 | 28.37 | 28.44 | 3,533,122 | -0.15(-0.51%) |
Jan 25, 2010 | 28.76 | 28.78 | 28.44 | 28.58 | 3,043,368 | +0.07(+0.24%) |
Jan 22, 2010 | 29.19 | 29.33 | 28.46 | 28.51 | 5,658,586 | -0.68(-2.33%) |
Jan 21, 2010 | 29.40 | 29.70 | 29.10 | 29.19 | 5,522,424 | -0.13(-0.45%) |
Jan 20, 2010 | 29.39 | 29.57 | 28.83 | 29.32 | 5,143,521 | -0.39(-1.33%) |
Jan 19, 2010 | 29.20 | 29.73 | 29.09 | 29.72 | 3,716,740 | +0.44(+1.51%) |
Jan 15, 2010 | 29.58 | 29.27 | 29.27 | 29.27 | 4,887,759 | -0.16(-0.54%) |
Jan 14, 2010 | 29.29 | 29.63 | 29.26 | 29.43 | 3,045,955 | -0.08(-0.28%) |
Jan 13, 2010 | 29.25 | 29.59 | 29.13 | 29.52 | 3,227,645 | +0.21(+0.73%) |
Jan 12, 2010 | 29.34 | 29.53 | 29.08 | 29.30 | 3,259,773 | -0.21(-0.70%) |
Jan 11, 2010 | 29.38 | 29.51 | 29.18 | 29.51 | 3,101,205 | +0.13(+0.45%) |
Jan 08, 2010 | 29.38 | 29.40 | 29.11 | 29.38 | 2,929,077 | -0.04(-0.14%) |
Jan 07, 2010 | 29.18 | 29.43 | 29.15 | 29.42 | 3,186,185 | -0.01(-0.05%) |
Jan 06, 2010 | 29.64 | 29.70 | 29.12 | 29.43 | 3,944,447 | -0.07(-0.23%) |
Jan 05, 2010 | 29.54 | 29.72 | 29.34 | 29.50 | 4,123,191 | -0.16(-0.54%) |
Jan 04, 2010 | 30.15 | 30.15 | 29.57 | 29.66 | 4,982,376 | +0.01(+0.02%) |
Dec 31, 2009 | 30.15 | 29.65 | 29.65 | 29.65 | 2,808,847 | -0.30(-1.02%) |
Dec 30, 2009 | 29.90 | 29.98 | 29.73 | 29.96 | 2,020,963 | +0.03(+0.09%) |
Dec 29, 2009 | 29.94 | 30.08 | 29.78 | 29.93 | 1,984,640 | +0.03(+0.12%) |
Dec 28, 2009 | 29.74 | 29.93 | 29.73 | 29.90 | 1,620,609 | +0.11(+0.37%) |
Dec 24, 2009 | 29.56 | 29.85 | 29.47 | 29.79 | 887,344 | +0.15(+0.49%) |
Dec 23, 2009 | 29.72 | 29.77 | 29.53 | 29.64 | 1,951,419 | -0.08(-0.26%) |
Dec 22, 2009 | 29.68 | 29.82 | 29.49 | 29.72 | 2,551,924 | +0.10(+0.33%) |
Dec 21, 2009 | 29.42 | 29.72 | 29.37 | 29.62 | 2,974,870 | +0.28(+0.97%) |
Dec 18, 2009 | 29.41 | 29.41 | 29.07 | 29.34 | 6,551,046 | +0.06(+0.19%) |
Dec 17, 2009 | 29.34 | 29.49 | 29.16 | 29.28 | 5,931,490 | -0.42(-1.42%) |
Dec 16, 2009 | 29.85 | 29.94 | 29.70 | 29.70 | 3,862,193 | -0.01(-0.02%) |
Dec 15, 2009 | 29.79 | 29.95 | 29.64 | 29.71 | 3,194,843 | -0.14(-0.46%) |
Dec 14, 2009 | 29.88 | 30.12 | 29.76 | 29.85 | 3,618,141 | +0.04(+0.14%) |
Dec 11, 2009 | 30.01 | 30.12 | 29.76 | 29.81 | 3,442,481 | -0.11(-0.37%) |
Dec 10, 2009 | 29.90 | 30.16 | 29.80 | 29.92 | 3,182,500 | +0.08(+0.28%) |
Dec 09, 2009 | 29.56 | 29.87 | 29.38 | 29.83 | 5,043,042 | +0.04(+0.14%) |
Dec 08, 2009 | 30.20 | 30.38 | 29.78 | 29.79 | 4,752,376 | -0.60(-1.96%) |
Dec 07, 2009 | 30.33 | 30.52 | 30.15 | 30.39 | 4,380,295 | +0.13(+0.43%) |
Dec 04, 2009 | 30.28 | 30.64 | 30.04 | 30.26 | 9,783,597 | +0.35(+1.16%) |
Dec 03, 2009 | 30.19 | 30.43 | 29.90 | 29.91 | 5,825,178 | -0.42(-1.39%) |
Dec 02, 2009 | 30.33 | 30.82 | 30.25 | 30.33 | 6,926,622 | -0.03(-0.09%) |