Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.58 | 28.90 | 28.40 | 28.84 | 88,792,680 | +0.29(+1.01%) |
Feb 25, 2010 | 28.11 | 28.60 | 27.95 | 28.55 | 99,482,296 | -0.24(-0.83%) |
Feb 24, 2010 | 28.70 | 28.92 | 28.54 | 28.79 | 98,675,008 | +0.27(+0.96%) |
Feb 23, 2010 | 29.02 | 29.19 | 28.49 | 28.51 | 139,413,152 | -0.67(-2.31%) |
Feb 22, 2010 | 29.33 | 29.34 | 29.09 | 29.19 | 76,254,952 | +0.04(+0.13%) |
Feb 19, 2010 | 29.07 | 29.34 | 28.99 | 29.15 | 104,379,960 | -0.25(-0.86%) |
Feb 18, 2010 | 29.06 | 29.51 | 29.02 | 29.40 | 83,161,168 | +0.11(+0.38%) |
Feb 17, 2010 | 29.41 | 29.43 | 29.11 | 29.29 | 85,960,264 | +0.10(+0.35%) |
Feb 16, 2010 | 28.88 | 29.21 | 28.68 | 29.19 | 98,881,712 | +0.73(+2.58%) |
Feb 12, 2010 | 28.23 | 28.45 | 28.45 | 28.45 | 85,178,568 | -0.36(-1.26%) |
Feb 11, 2010 | 28.27 | 28.85 | 28.03 | 28.82 | 121,860,464 | +0.74(+2.64%) |
Feb 10, 2010 | 28.16 | 28.34 | 27.77 | 28.08 | 114,348,552 | -0.07(-0.26%) |
Feb 09, 2010 | 27.93 | 28.40 | 27.71 | 28.15 | 180,132,352 | +0.82(+3.01%) |
Feb 08, 2010 | 27.52 | 27.74 | 27.26 | 27.33 | 106,307,240 | -0.21(-0.75%) |
Feb 05, 2010 | 27.85 | 27.69 | 26.78 | 27.54 | 224,127,520 | -0.31(-1.12%) |
Feb 04, 2010 | 28.68 | 28.72 | 27.83 | 27.85 | 178,009,536 | -1.55(-5.26%) |
Feb 03, 2010 | 29.34 | 29.48 | 29.07 | 29.40 | 86,892,472 | +0.06(+0.20%) |
Feb 02, 2010 | 29.16 | 29.40 | 28.88 | 29.34 | 117,246,512 | +0.53(+1.84%) |
Feb 01, 2010 | 28.60 | 29.13 | 28.58 | 28.81 | 110,616,384 | +0.47(+1.66%) |
Jan 29, 2010 | 28.98 | 29.06 | 28.19 | 28.34 | 204,970,384 | -0.31(-1.09%) |
Jan 28, 2010 | 29.11 | 29.22 | 28.40 | 28.65 | 132,504,880 | -0.20(-0.69%) |
Jan 27, 2010 | 28.71 | 28.96 | 28.41 | 28.85 | 123,774,248 | -0.30(-1.04%) |
Jan 26, 2010 | 28.97 | 29.31 | 26.51 | 29.15 | 121,354,840 | -0.38(-1.30%) |
Jan 25, 2010 | 29.71 | 29.85 | 29.36 | 29.54 | 116,408,888 | +0.21(+0.73%) |
Jan 22, 2010 | 29.77 | 29.87 | 29.26 | 29.32 | 146,133,280 | -0.66(-2.22%) |
Jan 21, 2010 | 30.76 | 30.85 | 29.97 | 29.99 | 156,829,824 | -0.93(-3.02%) |
Jan 20, 2010 | 31.17 | 31.17 | 30.67 | 30.92 | 106,633,216 | -0.76(-2.41%) |
Jan 19, 2010 | 31.15 | 31.68 | 31.14 | 31.68 | 77,808,472 | +0.63(+2.03%) |
Jan 15, 2010 | 31.33 | 31.05 | 31.05 | 31.05 | 103,589,768 | -0.36(-1.16%) |
Jan 14, 2010 | 31.48 | 31.55 | 31.36 | 31.42 | 71,454,440 | -0.08(-0.25%) |
Jan 13, 2010 | 31.53 | 31.61 | 31.20 | 31.50 | 64,897,468 | +0.10(+0.31%) |
Jan 12, 2010 | 31.54 | 31.61 | 31.24 | 31.40 | 89,027,648 | -0.51(-1.60%) |
Jan 11, 2010 | 32.16 | 32.18 | 31.76 | 31.91 | 57,476,056 | -0.07(-0.21%) |
Jan 08, 2010 | 31.74 | 31.99 | 31.64 | 31.98 | 55,551,412 | +0.25(+0.79%) |
Jan 07, 2010 | 31.72 | 31.82 | 31.55 | 31.73 | 56,472,920 | -0.19(-0.58%) |
Jan 06, 2010 | 31.89 | 32.05 | 31.84 | 31.91 | 68,450,288 | +0.07(+0.21%) |
Jan 05, 2010 | 31.76 | 31.96 | 31.65 | 31.85 | 67,810,376 | +0.23(+0.73%) |
Jan 04, 2010 | 31.22 | 31.64 | 31.21 | 31.62 | 95,592,584 | +0.90(+2.92%) |
Dec 31, 2009 | 30.82 | 30.72 | 30.72 | 30.72 | 49,307,328 | +0.11(+0.34%) |
Dec 30, 2009 | 30.52 | 30.62 | 30.45 | 30.61 | 41,322,992 | +0.13(+0.43%) |
Dec 29, 2009 | 30.66 | 30.68 | 30.44 | 30.48 | 42,648,444 | -0.10(-0.33%) |
Dec 28, 2009 | 30.68 | 30.71 | 30.44 | 30.58 | 36,959,464 | +0.10(+0.34%) |
Dec 24, 2009 | 30.43 | 30.50 | 30.33 | 30.48 | 26,620,516 | +0.30(+1.01%) |
Dec 23, 2009 | 30.09 | 30.30 | 29.89 | 30.18 | 66,192,660 | +0.30(+0.99%) |
Dec 22, 2009 | 29.70 | 29.88 | 29.66 | 29.88 | 83,308,264 | +0.37(+1.25%) |
Dec 21, 2009 | 29.37 | 29.64 | 29.30 | 29.51 | 75,483,736 | +0.15(+0.50%) |
Dec 18, 2009 | 29.39 | 29.47 | 29.10 | 29.37 | 84,976,592 | +0.08(+0.27%) |
Dec 17, 2009 | 29.61 | 29.66 | 29.28 | 29.29 | 106,255,928 | -0.87(-2.87%) |
Dec 16, 2009 | 30.20 | 30.44 | 30.05 | 30.15 | 63,150,384 | +0.17(+0.58%) |
Dec 15, 2009 | 29.96 | 30.25 | 29.94 | 29.98 | 64,643,788 | -0.31(-1.03%) |
Dec 14, 2009 | 30.25 | 30.34 | 30.23 | 30.29 | 74,505,088 | +0.20(+0.68%) |
Dec 11, 2009 | 30.12 | 30.15 | 29.90 | 30.09 | 57,062,924 | +0.11(+0.36%) |
Dec 10, 2009 | 29.96 | 30.09 | 29.77 | 29.98 | 59,270,748 | +0.17(+0.59%) |
Dec 09, 2009 | 29.66 | 29.83 | 29.48 | 29.80 | 85,696,496 | +0.18(+0.61%) |
Dec 08, 2009 | 29.88 | 29.90 | 29.54 | 29.62 | 104,572,896 | -0.56(-1.86%) |
Dec 07, 2009 | 30.25 | 30.49 | 30.16 | 30.18 | 107,717,456 | -0.26(-0.86%) |
Dec 04, 2009 | 30.76 | 30.94 | 30.05 | 30.44 | 149,352,592 | +0.28(+0.92%) |
Dec 03, 2009 | 30.63 | 30.79 | 30.12 | 30.17 | 89,833,000 | -0.28(-0.93%) |
Dec 02, 2009 | 30.36 | 30.68 | 30.33 | 30.45 | 88,300,624 | +0.12(+0.41%) |