Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.81 | 26.85 | 26.41 | 26.65 | 365,023 | -0.01(-0.04%) |
Feb 25, 2010 | 26.65 | 26.78 | 26.33 | 26.66 | 495,300 | -0.23(-0.86%) |
Feb 24, 2010 | 27.66 | 27.76 | 26.80 | 26.89 | 748,551 | -0.77(-2.77%) |
Feb 23, 2010 | 27.46 | 28.27 | 27.31 | 27.66 | 776,873 | -0.98(-3.42%) |
Feb 22, 2010 | 28.64 | 28.88 | 28.35 | 28.64 | 586,824 | +0.12(+0.41%) |
Feb 19, 2010 | 28.04 | 28.60 | 27.95 | 28.52 | 277,287 | +0.35(+1.24%) |
Feb 18, 2010 | 28.11 | 28.26 | 27.89 | 28.17 | 248,785 | -0.01(-0.03%) |
Feb 17, 2010 | 28.13 | 28.44 | 28.01 | 28.18 | 205,824 | -0.04(-0.14%) |
Feb 16, 2010 | 28.01 | 28.26 | 27.77 | 28.22 | 439,484 | +0.27(+0.97%) |
Feb 12, 2010 | 27.34 | 27.95 | 27.95 | 27.95 | 723,278 | +0.40(+1.44%) |
Feb 11, 2010 | 26.84 | 27.58 | 26.72 | 27.55 | 343,660 | +0.66(+2.45%) |
Feb 10, 2010 | 27.04 | 27.09 | 26.26 | 26.89 | 485,973 | -0.15(-0.54%) |
Feb 09, 2010 | 27.02 | 27.12 | 26.39 | 27.04 | 445,507 | +0.37(+1.38%) |
Feb 08, 2010 | 26.99 | 27.61 | 26.62 | 26.67 | 504,932 | -0.26(-0.97%) |
Feb 05, 2010 | 26.40 | 27.00 | 26.17 | 26.93 | 738,427 | +0.65(+2.47%) |
Feb 04, 2010 | 26.46 | 26.65 | 26.28 | 26.28 | 904,812 | -0.35(-1.31%) |
Feb 03, 2010 | 25.93 | 26.80 | 25.88 | 26.63 | 477,731 | +0.45(+1.70%) |
Feb 02, 2010 | 25.58 | 26.46 | 25.51 | 26.18 | 643,115 | +0.92(+3.63%) |
Feb 01, 2010 | 25.47 | 25.71 | 25.19 | 25.27 | 573,051 | +0.07(+0.28%) |
Jan 29, 2010 | 25.95 | 26.03 | 25.18 | 25.20 | 578,201 | -0.57(-2.22%) |
Jan 28, 2010 | 26.61 | 26.68 | 25.68 | 25.77 | 440,507 | -0.68(-2.56%) |
Jan 27, 2010 | 26.37 | 26.56 | 25.88 | 26.45 | 497,073 | +0.07(+0.26%) |
Jan 26, 2010 | 26.79 | 26.88 | 26.36 | 26.38 | 321,775 | -0.47(-1.77%) |
Jan 25, 2010 | 27.30 | 27.41 | 26.46 | 26.85 | 528,185 | -0.13(-0.47%) |
Jan 22, 2010 | 27.20 | 27.55 | 26.91 | 26.98 | 666,979 | -0.29(-1.07%) |
Jan 21, 2010 | 28.30 | 28.50 | 27.21 | 27.27 | 575,912 | -1.04(-3.66%) |
Jan 20, 2010 | 28.50 | 28.53 | 28.05 | 28.31 | 344,052 | -0.55(-1.91%) |
Jan 19, 2010 | 28.12 | 28.87 | 28.07 | 28.86 | 625,828 | +0.61(+2.16%) |
Jan 15, 2010 | 28.20 | 28.25 | 28.25 | 28.25 | 459,517 | -0.13(-0.44%) |
Jan 14, 2010 | 27.98 | 28.43 | 27.93 | 28.37 | 325,338 | +0.26(+0.93%) |
Jan 13, 2010 | 27.73 | 28.22 | 27.63 | 28.11 | 409,952 | +0.42(+1.50%) |
Jan 12, 2010 | 28.23 | 28.31 | 27.58 | 27.70 | 418,818 | -0.63(-2.22%) |
Jan 11, 2010 | 28.83 | 28.95 | 28.13 | 28.33 | 445,457 | -0.28(-0.98%) |
Jan 08, 2010 | 28.40 | 28.78 | 28.34 | 28.61 | 445,327 | +0.03(+0.10%) |
Jan 07, 2010 | 27.61 | 29.00 | 27.43 | 28.58 | 1,100,637 | +1.00(+3.62%) |
Jan 06, 2010 | 27.79 | 27.82 | 27.43 | 27.58 | 494,230 | -0.21(-0.77%) |
Jan 05, 2010 | 27.70 | 27.95 | 27.00 | 27.79 | 601,119 | +0.22(+0.81%) |
Jan 04, 2010 | 28.39 | 28.39 | 27.37 | 27.57 | 760,834 | -0.43(-1.52%) |
Dec 31, 2009 | 28.13 | 28.00 | 28.00 | 28.00 | 610,385 | -0.15(-0.52%) |
Dec 30, 2009 | 28.66 | 28.66 | 27.93 | 28.14 | 602,987 | -0.68(-2.35%) |
Dec 29, 2009 | 29.28 | 29.60 | 28.64 | 28.82 | 366,575 | -0.51(-1.75%) |
Dec 28, 2009 | 29.98 | 30.02 | 29.23 | 29.33 | 482,897 | -0.56(-1.88%) |
Dec 24, 2009 | 29.31 | 30.00 | 29.23 | 29.90 | 224,836 | +0.68(+2.32%) |
Dec 23, 2009 | 29.11 | 29.43 | 29.03 | 29.22 | 486,856 | +0.10(+0.33%) |
Dec 22, 2009 | 28.86 | 29.13 | 28.64 | 29.12 | 486,076 | +0.13(+0.43%) |
Dec 21, 2009 | 29.36 | 29.44 | 28.86 | 28.99 | 427,200 | -0.25(-0.86%) |
Dec 18, 2009 | 28.61 | 29.27 | 28.32 | 29.25 | 639,178 | +0.80(+2.83%) |
Dec 17, 2009 | 28.30 | 28.66 | 28.02 | 28.44 | 480,767 | +0.17(+0.62%) |
Dec 16, 2009 | 28.37 | 28.43 | 28.10 | 28.27 | 378,542 | +0.18(+0.66%) |
Dec 15, 2009 | 28.34 | 28.58 | 27.99 | 28.08 | 649,394 | -0.57(-2.00%) |
Dec 14, 2009 | 27.80 | 28.72 | 27.79 | 28.66 | 1,025,189 | +1.92(+7.18%) |
Dec 11, 2009 | 26.59 | 26.79 | 26.22 | 26.74 | 508,388 | +0.18(+0.69%) |
Dec 10, 2009 | 27.32 | 27.42 | 26.41 | 26.55 | 470,121 | -0.55(-2.04%) |
Dec 09, 2009 | 27.01 | 27.18 | 26.69 | 27.10 | 429,693 | +0.10(+0.36%) |
Dec 08, 2009 | 26.88 | 27.12 | 26.65 | 27.01 | 560,754 | +0.08(+0.29%) |
Dec 07, 2009 | 27.07 | 27.54 | 26.83 | 26.93 | 811,677 | -0.33(-1.21%) |
Dec 04, 2009 | 26.57 | 27.29 | 26.53 | 27.26 | 1,269,872 | +1.14(+4.38%) |
Dec 03, 2009 | 25.51 | 26.61 | 25.46 | 26.12 | 1,489,083 | +0.62(+2.43%) |
Dec 02, 2009 | 24.54 | 25.57 | 24.47 | 25.50 | 839,972 | +1.02(+4.16%) |