Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.11 | 25.36 | 24.94 | 25.24 | 19,242,802 | +0.21(+0.85%) |
Feb 25, 2010 | 24.94 | 25.09 | 24.67 | 25.03 | 24,895,296 | -0.25(-1.00%) |
Feb 24, 2010 | 25.11 | 25.35 | 24.82 | 25.28 | 24,978,566 | +0.29(+1.18%) |
Feb 23, 2010 | 25.25 | 25.42 | 24.91 | 24.98 | 23,285,432 | -0.42(-1.64%) |
Feb 22, 2010 | 25.91 | 25.91 | 25.05 | 25.40 | 25,685,962 | -0.25(-0.99%) |
Feb 19, 2010 | 25.48 | 25.75 | 25.42 | 25.66 | 18,132,290 | +0.14(+0.54%) |
Feb 18, 2010 | 25.51 | 25.66 | 25.34 | 25.52 | 18,046,662 | -0.03(-0.13%) |
Feb 17, 2010 | 25.82 | 25.95 | 25.44 | 25.55 | 17,478,916 | -0.22(-0.85%) |
Feb 16, 2010 | 25.81 | 26.13 | 25.50 | 25.77 | 30,353,874 | +0.51(+2.00%) |
Feb 12, 2010 | 25.07 | 25.27 | 25.27 | 25.27 | 26,168,002 | +0.03(+0.11%) |
Feb 11, 2010 | 24.79 | 25.32 | 24.55 | 25.24 | 21,087,530 | +0.47(+1.88%) |
Feb 10, 2010 | 24.98 | 25.11 | 24.49 | 24.77 | 24,579,600 | -0.18(-0.74%) |
Feb 09, 2010 | 25.27 | 25.44 | 24.85 | 24.96 | 25,051,262 | +0.12(+0.47%) |
Feb 08, 2010 | 25.03 | 25.37 | 24.79 | 24.84 | 14,928,258 | -0.29(-1.17%) |
Feb 05, 2010 | 25.35 | 25.37 | 24.51 | 25.14 | 33,569,628 | -0.25(-1.00%) |
Feb 04, 2010 | 26.27 | 26.35 | 25.20 | 25.39 | 37,016,788 | -1.36(-5.07%) |
Feb 03, 2010 | 26.96 | 26.98 | 26.33 | 26.74 | 25,524,166 | -0.31(-1.16%) |
Feb 02, 2010 | 26.25 | 27.18 | 26.07 | 27.06 | 22,110,798 | +0.85(+3.25%) |
Feb 01, 2010 | 26.39 | 26.44 | 26.05 | 26.21 | 13,438,096 | +0.08(+0.30%) |
Jan 29, 2010 | 26.18 | 26.70 | 25.77 | 26.13 | 23,557,356 | +0.14(+0.55%) |
Jan 28, 2010 | 26.51 | 26.65 | 25.96 | 25.98 | 19,532,514 | -0.46(-1.73%) |
Jan 27, 2010 | 26.34 | 26.54 | 25.98 | 26.44 | 25,547,974 | +0.04(+0.16%) |
Jan 26, 2010 | 26.35 | 26.65 | 26.11 | 26.40 | 29,026,634 | -0.12(-0.46%) |
Jan 25, 2010 | 26.88 | 27.20 | 26.50 | 26.52 | 22,471,524 | -0.08(-0.28%) |
Jan 22, 2010 | 27.30 | 27.57 | 26.53 | 26.60 | 25,522,484 | -0.83(-3.02%) |
Jan 21, 2010 | 28.11 | 28.44 | 27.41 | 27.43 | 37,373,176 | -0.65(-2.32%) |
Jan 20, 2010 | 27.81 | 28.16 | 27.35 | 28.08 | 30,457,334 | +0.28(+1.01%) |
Jan 19, 2010 | 27.07 | 27.95 | 26.99 | 27.80 | 29,153,740 | +0.79(+2.91%) |
Jan 15, 2010 | 27.36 | 27.01 | 27.01 | 27.01 | 30,472,832 | -0.36(-1.30%) |
Jan 14, 2010 | 26.85 | 27.46 | 26.76 | 27.37 | 32,184,002 | +0.73(+2.72%) |
Jan 13, 2010 | 26.22 | 26.94 | 26.07 | 26.64 | 37,080,892 | +0.94(+3.67%) |
Jan 12, 2010 | 25.88 | 26.00 | 25.54 | 25.70 | 15,959,792 | -0.21(-0.79%) |
Jan 11, 2010 | 25.92 | 25.95 | 25.66 | 25.90 | 14,001,805 | +0.10(+0.40%) |
Jan 08, 2010 | 25.92 | 25.93 | 25.61 | 25.80 | 15,735,460 | -0.01(-0.05%) |
Jan 07, 2010 | 25.64 | 25.94 | 25.59 | 25.81 | 17,413,656 | +0.04(+0.16%) |
Jan 06, 2010 | 25.46 | 25.82 | 25.25 | 25.77 | 22,269,860 | +0.34(+1.35%) |
Jan 05, 2010 | 25.53 | 25.63 | 25.27 | 25.43 | 21,546,408 | +0.10(+0.41%) |
Jan 04, 2010 | 25.20 | 25.49 | 25.01 | 25.33 | 20,306,878 | +0.32(+1.29%) |
Dec 31, 2009 | 25.18 | 25.01 | 25.01 | 25.01 | 10,322,591 | -0.36(-1.40%) |
Dec 30, 2009 | 25.24 | 25.45 | 25.19 | 25.36 | 13,718,006 | -0.03(-0.11%) |
Dec 29, 2009 | 25.41 | 25.66 | 25.37 | 25.39 | 10,972,254 | -0.13(-0.51%) |
Dec 28, 2009 | 25.31 | 25.58 | 25.18 | 25.52 | 14,562,497 | +0.21(+0.81%) |
Dec 24, 2009 | 25.42 | 25.42 | 25.16 | 25.31 | 9,184,524 | -0.18(-0.70%) |
Dec 23, 2009 | 25.91 | 25.91 | 25.42 | 25.49 | 18,626,604 | -0.34(-1.32%) |
Dec 22, 2009 | 25.86 | 25.99 | 25.70 | 25.83 | 20,596,636 | -0.40(-1.54%) |
Dec 21, 2009 | 25.65 | 26.29 | 25.64 | 26.24 | 21,608,576 | +0.64(+2.51%) |
Dec 18, 2009 | 25.57 | 25.86 | 25.46 | 25.59 | 37,154,744 | +0.08(+0.32%) |
Dec 17, 2009 | 25.83 | 25.90 | 25.50 | 25.51 | 27,097,374 | -0.32(-1.24%) |
Dec 16, 2009 | 26.02 | 26.07 | 25.68 | 25.83 | 24,400,812 | -0.17(-0.66%) |
Dec 15, 2009 | 25.78 | 26.00 | 25.50 | 26.00 | 18,817,042 | +0.16(+0.61%) |
Dec 14, 2009 | 25.77 | 25.86 | 25.73 | 25.85 | 18,100,494 | +0.48(+1.89%) |
Dec 11, 2009 | 25.58 | 25.58 | 25.23 | 25.37 | 20,082,686 | -0.32(-1.25%) |
Dec 10, 2009 | 25.60 | 25.95 | 25.59 | 25.69 | 21,384,880 | +0.27(+1.05%) |
Dec 09, 2009 | 24.84 | 25.48 | 24.70 | 25.42 | 25,951,186 | +0.55(+2.20%) |
Dec 08, 2009 | 25.08 | 25.32 | 24.81 | 24.88 | 22,708,844 | -0.24(-0.95%) |
Dec 07, 2009 | 24.99 | 25.35 | 24.96 | 25.11 | 14,568,374 | +0.00(+0.00%) |
Dec 04, 2009 | 25.46 | 25.66 | 25.07 | 25.11 | 24,279,636 | -0.05(-0.19%) |
Dec 03, 2009 | 25.12 | 25.35 | 25.01 | 25.16 | 19,018,206 | -0.02(-0.08%) |
Dec 02, 2009 | 24.98 | 25.32 | 24.94 | 25.18 | 17,571,710 | -0.05(-0.22%) |