Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.19 | 28.43 | 27.98 | 28.10 | 18,341,794 | -0.07(-0.24%) |
Feb 25, 2010 | 27.70 | 28.18 | 27.54 | 28.16 | 21,275,362 | +0.14(+0.50%) |
Feb 24, 2010 | 27.76 | 28.04 | 27.73 | 28.02 | 15,731,551 | +0.27(+0.97%) |
Feb 23, 2010 | 27.82 | 28.04 | 27.68 | 27.75 | 15,699,175 | -0.22(-0.79%) |
Feb 22, 2010 | 27.92 | 28.12 | 27.80 | 27.97 | 19,676,646 | +0.12(+0.42%) |
Feb 19, 2010 | 27.74 | 28.02 | 27.64 | 27.86 | 20,508,756 | -0.01(-0.02%) |
Feb 18, 2010 | 27.40 | 27.94 | 27.30 | 27.86 | 22,958,468 | +0.37(+1.34%) |
Feb 17, 2010 | 27.30 | 27.61 | 27.29 | 27.49 | 21,581,218 | +0.26(+0.95%) |
Feb 16, 2010 | 26.83 | 27.30 | 26.78 | 27.24 | 27,315,116 | +0.71(+2.68%) |
Feb 12, 2010 | 25.97 | 26.53 | 26.53 | 26.53 | 22,921,068 | +0.24(+0.91%) |
Feb 11, 2010 | 26.02 | 26.30 | 25.74 | 26.29 | 19,358,780 | +0.23(+0.87%) |
Feb 10, 2010 | 26.09 | 26.40 | 25.59 | 26.06 | 27,146,124 | +0.02(+0.07%) |
Feb 09, 2010 | 26.43 | 26.49 | 25.84 | 26.04 | 36,290,524 | -0.63(-2.37%) |
Feb 08, 2010 | 26.81 | 26.89 | 26.07 | 26.67 | 25,012,094 | -0.06(-0.21%) |
Feb 05, 2010 | 26.32 | 26.83 | 25.93 | 26.73 | 53,662,608 | +0.49(+1.87%) |
Feb 04, 2010 | 27.00 | 27.05 | 26.22 | 26.24 | 45,036,316 | -1.02(-3.74%) |
Feb 03, 2010 | 27.47 | 27.51 | 27.07 | 27.26 | 25,498,368 | -0.32(-1.16%) |
Feb 02, 2010 | 27.20 | 27.70 | 26.96 | 27.57 | 30,211,958 | +0.50(+1.85%) |
Feb 01, 2010 | 26.85 | 27.18 | 26.80 | 27.07 | 21,523,272 | +0.43(+1.62%) |
Jan 29, 2010 | 27.01 | 27.25 | 26.51 | 26.64 | 34,916,464 | -0.18(-0.66%) |
Jan 28, 2010 | 27.24 | 27.29 | 26.60 | 26.82 | 32,490,816 | -0.26(-0.95%) |
Jan 27, 2010 | 26.94 | 27.11 | 26.45 | 27.08 | 37,803,264 | +0.25(+0.91%) |
Jan 26, 2010 | 26.83 | 27.26 | 26.76 | 26.83 | 26,388,428 | -0.23(-0.86%) |
Jan 25, 2010 | 27.18 | 27.19 | 26.56 | 27.07 | 34,665,124 | +0.20(+0.73%) |
Jan 22, 2010 | 27.43 | 27.69 | 26.79 | 26.87 | 43,257,468 | -0.63(-2.30%) |
Jan 21, 2010 | 28.30 | 28.48 | 27.45 | 27.50 | 50,268,644 | -0.80(-2.84%) |
Jan 20, 2010 | 28.36 | 28.38 | 28.02 | 28.30 | 21,245,756 | -0.29(-1.03%) |
Jan 19, 2010 | 28.01 | 28.67 | 27.99 | 28.60 | 25,465,628 | +0.56(+1.99%) |
Jan 15, 2010 | 28.22 | 28.04 | 28.04 | 28.04 | 24,625,040 | -0.26(-0.91%) |
Jan 14, 2010 | 28.35 | 28.41 | 28.14 | 28.30 | 11,790,998 | -0.10(-0.35%) |
Jan 13, 2010 | 27.90 | 28.44 | 27.86 | 28.40 | 24,168,338 | +0.52(+1.87%) |
Jan 12, 2010 | 28.07 | 28.30 | 27.72 | 27.88 | 24,772,376 | -0.48(-1.69%) |
Jan 11, 2010 | 28.37 | 28.51 | 28.18 | 28.35 | 12,835,315 | +0.14(+0.48%) |
Jan 08, 2010 | 28.34 | 28.36 | 27.97 | 28.22 | 17,328,416 | -0.19(-0.67%) |
Jan 07, 2010 | 28.14 | 28.54 | 27.83 | 28.41 | 26,676,486 | +0.25(+0.89%) |
Jan 06, 2010 | 28.18 | 28.36 | 28.04 | 28.16 | 24,222,094 | -0.01(-0.04%) |
Jan 05, 2010 | 28.10 | 28.19 | 27.78 | 28.17 | 23,674,228 | +0.07(+0.24%) |
Jan 04, 2010 | 28.49 | 28.62 | 27.93 | 28.10 | 27,634,954 | -0.07(-0.24%) |
Dec 31, 2009 | 28.80 | 28.17 | 28.17 | 28.17 | 15,695,525 | -0.56(-1.94%) |
Dec 30, 2009 | 28.61 | 28.74 | 28.42 | 28.73 | 14,251,091 | +0.05(+0.17%) |
Dec 29, 2009 | 29.17 | 29.29 | 28.68 | 28.68 | 22,061,982 | -0.42(-1.43%) |
Dec 28, 2009 | 29.11 | 29.41 | 28.97 | 29.10 | 24,311,592 | +0.10(+0.36%) |
Dec 24, 2009 | 28.80 | 29.01 | 28.72 | 28.99 | 7,225,387 | +0.36(+1.26%) |
Dec 23, 2009 | 28.37 | 28.88 | 28.34 | 28.63 | 18,412,066 | +0.01(+0.04%) |
Dec 22, 2009 | 28.37 | 28.62 | 28.33 | 28.62 | 19,250,742 | +0.36(+1.28%) |
Dec 21, 2009 | 28.09 | 28.34 | 28.02 | 28.26 | 18,300,640 | +0.28(+0.99%) |
Dec 18, 2009 | 27.85 | 27.99 | 27.52 | 27.98 | 22,783,150 | +0.21(+0.77%) |
Dec 17, 2009 | 27.72 | 27.94 | 27.56 | 27.76 | 25,176,714 | -0.20(-0.70%) |
Dec 16, 2009 | 27.92 | 28.09 | 27.79 | 27.96 | 31,476,944 | +0.18(+0.66%) |
Dec 15, 2009 | 27.86 | 27.93 | 27.67 | 27.78 | 21,384,268 | -0.26(-0.92%) |
Dec 14, 2009 | 27.75 | 28.09 | 27.75 | 28.03 | 24,012,450 | +0.53(+1.94%) |
Dec 11, 2009 | 27.16 | 27.54 | 27.11 | 27.50 | 22,073,762 | +0.39(+1.45%) |
Dec 10, 2009 | 27.34 | 27.43 | 26.95 | 27.11 | 20,747,928 | -0.08(-0.29%) |
Dec 09, 2009 | 27.27 | 27.45 | 27.13 | 27.19 | 22,876,334 | -0.04(-0.14%) |
Dec 08, 2009 | 27.14 | 27.64 | 27.08 | 27.22 | 35,765,040 | -0.17(-0.60%) |
Dec 07, 2009 | 27.79 | 27.86 | 27.16 | 27.39 | 33,249,110 | -0.48(-1.74%) |
Dec 04, 2009 | 27.78 | 28.08 | 27.35 | 27.88 | 52,635,868 | +0.73(+2.69%) |
Dec 03, 2009 | 27.55 | 27.88 | 27.04 | 27.15 | 48,418,148 | -0.23(-0.85%) |
Dec 02, 2009 | 26.92 | 27.54 | 26.88 | 27.38 | 31,714,666 | +0.40(+1.48%) |