Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.74 | 29.74 | 29.43 | 29.59 | 5,140,463 | -0.06(-0.20%) |
Feb 25, 2010 | 29.16 | 29.72 | 28.85 | 29.65 | 7,617,388 | +0.07(+0.23%) |
Feb 24, 2010 | 29.28 | 29.62 | 29.20 | 29.58 | 5,629,199 | +0.37(+1.26%) |
Feb 23, 2010 | 29.30 | 29.42 | 28.98 | 29.21 | 6,190,690 | -0.07(-0.23%) |
Feb 22, 2010 | 29.20 | 29.37 | 29.07 | 29.28 | 5,667,572 | +0.12(+0.40%) |
Feb 19, 2010 | 29.40 | 29.40 | 28.98 | 29.16 | 6,816,471 | -0.25(-0.84%) |
Feb 18, 2010 | 28.91 | 29.51 | 28.90 | 29.41 | 6,805,420 | +0.44(+1.53%) |
Feb 17, 2010 | 28.83 | 29.03 | 28.73 | 28.96 | 4,860,816 | +0.21(+0.72%) |
Feb 16, 2010 | 28.51 | 28.82 | 28.29 | 28.76 | 5,486,766 | +0.34(+1.21%) |
Feb 12, 2010 | 28.58 | 28.42 | 28.42 | 28.42 | 13,637,501 | -0.24(-0.83%) |
Feb 11, 2010 | 28.38 | 28.68 | 28.27 | 28.65 | 4,939,505 | +0.18(+0.64%) |
Feb 10, 2010 | 28.64 | 28.64 | 28.20 | 28.47 | 5,317,050 | -0.12(-0.44%) |
Feb 09, 2010 | 28.36 | 28.75 | 28.22 | 28.60 | 5,690,358 | +0.39(+1.37%) |
Feb 08, 2010 | 28.37 | 28.46 | 28.16 | 28.21 | 4,572,771 | -0.06(-0.21%) |
Feb 05, 2010 | 28.41 | 28.55 | 27.85 | 28.27 | 8,538,835 | -0.15(-0.51%) |
Feb 04, 2010 | 28.70 | 28.80 | 28.40 | 28.42 | 10,209,971 | -0.41(-1.42%) |
Feb 03, 2010 | 28.88 | 28.98 | 28.69 | 28.83 | 8,098,266 | -0.08(-0.28%) |
Feb 02, 2010 | 28.48 | 28.92 | 28.35 | 28.91 | 8,322,391 | +0.68(+2.42%) |
Feb 01, 2010 | 28.69 | 28.69 | 28.19 | 28.23 | 8,972,120 | -0.32(-1.12%) |
Jan 29, 2010 | 28.70 | 28.84 | 28.29 | 28.55 | 9,380,911 | +0.01(+0.05%) |
Jan 28, 2010 | 28.79 | 29.15 | 28.42 | 28.53 | 11,428,499 | -0.14(-0.50%) |
Jan 27, 2010 | 28.68 | 28.83 | 28.42 | 28.68 | 8,721,575 | +0.00(+0.01%) |
Jan 26, 2010 | 28.49 | 28.81 | 28.36 | 28.67 | 7,823,478 | -0.03(-0.11%) |
Jan 25, 2010 | 28.94 | 29.05 | 28.48 | 28.70 | 8,718,366 | -0.09(-0.30%) |
Jan 22, 2010 | 28.20 | 28.96 | 27.95 | 28.79 | 15,361,185 | +0.59(+2.07%) |
Jan 21, 2010 | 28.62 | 28.88 | 27.92 | 28.20 | 12,644,307 | +0.11(+0.38%) |
Jan 20, 2010 | 28.42 | 28.42 | 27.81 | 28.10 | 10,940,623 | -0.49(-1.71%) |
Jan 19, 2010 | 28.39 | 28.64 | 28.30 | 28.59 | 6,286,858 | +0.21(+0.74%) |
Jan 15, 2010 | 28.57 | 28.38 | 28.38 | 28.38 | 22,307,914 | -0.15(-0.52%) |
Jan 14, 2010 | 28.65 | 28.73 | 28.43 | 28.53 | 7,616,588 | -0.23(-0.79%) |
Jan 13, 2010 | 28.57 | 28.87 | 28.53 | 28.75 | 6,442,251 | +0.13(+0.47%) |
Jan 12, 2010 | 28.25 | 28.80 | 28.25 | 28.62 | 8,082,006 | -0.17(-0.58%) |
Jan 11, 2010 | 28.61 | 28.85 | 28.20 | 28.79 | 9,942,949 | -0.13(-0.44%) |
Jan 08, 2010 | 28.45 | 28.97 | 28.41 | 28.91 | 11,488,296 | -0.53(-1.80%) |
Jan 07, 2010 | 29.46 | 29.47 | 29.18 | 29.44 | 5,288,826 | -0.12(-0.40%) |
Jan 06, 2010 | 29.66 | 29.71 | 29.23 | 29.56 | 10,141,877 | -0.07(-0.23%) |
Jan 05, 2010 | 29.30 | 29.68 | 29.07 | 29.63 | 7,465,841 | +0.24(+0.81%) |
Jan 04, 2010 | 29.26 | 29.40 | 29.04 | 29.39 | 6,870,176 | +0.25(+0.85%) |
Dec 31, 2009 | 29.42 | 29.14 | 29.14 | 29.14 | 7,472,243 | -0.25(-0.84%) |
Dec 30, 2009 | 29.33 | 29.52 | 29.26 | 29.39 | 4,518,739 | -0.00(-0.01%) |
Dec 29, 2009 | 29.41 | 29.57 | 29.36 | 29.39 | 4,949,037 | -0.03(-0.11%) |
Dec 28, 2009 | 29.60 | 29.60 | 29.27 | 29.42 | 7,267,970 | -0.07(-0.24%) |
Dec 24, 2009 | 29.57 | 29.68 | 29.41 | 29.50 | 2,668,210 | -0.10(-0.35%) |
Dec 23, 2009 | 29.55 | 29.68 | 29.46 | 29.60 | 4,554,894 | +0.07(+0.24%) |
Dec 22, 2009 | 29.52 | 29.70 | 29.39 | 29.53 | 4,433,504 | +0.00(+0.01%) |
Dec 21, 2009 | 29.36 | 29.73 | 29.35 | 29.52 | 6,605,301 | +0.22(+0.74%) |
Dec 18, 2009 | 29.44 | 29.44 | 28.73 | 29.31 | 12,247,544 | -0.09(-0.31%) |
Dec 17, 2009 | 29.85 | 29.88 | 29.26 | 29.40 | 6,150,528 | -0.76(-2.53%) |
Dec 16, 2009 | 30.04 | 30.16 | 29.91 | 30.16 | 6,667,834 | +0.19(+0.63%) |
Dec 15, 2009 | 29.94 | 30.03 | 29.66 | 29.97 | 6,348,215 | +0.00(+0.01%) |
Dec 14, 2009 | 29.98 | 30.02 | 29.81 | 29.97 | 4,903,289 | +0.20(+0.68%) |
Dec 11, 2009 | 29.51 | 30.02 | 29.41 | 29.77 | 5,957,655 | +0.39(+1.33%) |
Dec 10, 2009 | 29.42 | 29.55 | 29.31 | 29.38 | 6,718,205 | +0.11(+0.39%) |
Dec 09, 2009 | 29.14 | 29.52 | 29.14 | 29.26 | 8,665,899 | +0.18(+0.61%) |
Dec 08, 2009 | 29.29 | 29.31 | 29.01 | 29.09 | 8,773,802 | -0.35(-1.18%) |
Dec 07, 2009 | 29.86 | 30.00 | 29.14 | 29.44 | 12,038,518 | -0.79(-2.62%) |
Dec 04, 2009 | 30.51 | 30.76 | 30.06 | 30.23 | 5,913,536 | -0.16(-0.51%) |
Dec 03, 2009 | 30.67 | 30.78 | 30.33 | 30.38 | 6,446,934 | -0.24(-0.78%) |
Dec 02, 2009 | 30.46 | 30.72 | 30.28 | 30.62 | 8,644,658 | +0.20(+0.66%) |