Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.24 | 27.67 | 27.00 | 27.21 | 5,516,956 | +0.02(+0.07%) |
Feb 25, 2010 | 26.55 | 27.23 | 26.28 | 27.19 | 7,992,824 | +0.37(+1.39%) |
Feb 24, 2010 | 26.36 | 26.85 | 26.09 | 26.82 | 5,224,940 | +0.53(+2.00%) |
Feb 23, 2010 | 26.44 | 26.54 | 25.94 | 26.30 | 5,472,025 | -0.34(-1.26%) |
Feb 22, 2010 | 26.02 | 27.14 | 25.95 | 26.63 | 9,669,870 | +0.38(+1.45%) |
Feb 19, 2010 | 26.70 | 26.90 | 26.19 | 26.25 | 5,908,412 | -0.73(-2.72%) |
Feb 18, 2010 | 26.46 | 27.13 | 26.45 | 26.99 | 5,249,591 | +0.12(+0.44%) |
Feb 17, 2010 | 26.19 | 27.22 | 26.16 | 26.87 | 8,287,560 | +0.78(+2.99%) |
Feb 16, 2010 | 26.21 | 26.31 | 25.53 | 26.09 | 5,661,823 | +0.11(+0.42%) |
Feb 12, 2010 | 25.91 | 25.98 | 25.98 | 25.98 | 6,101,662 | -0.20(-0.76%) |
Feb 11, 2010 | 26.00 | 26.22 | 25.68 | 26.18 | 4,314,941 | +0.18(+0.70%) |
Feb 10, 2010 | 26.16 | 26.38 | 25.35 | 26.00 | 9,615,547 | -0.29(-1.10%) |
Feb 09, 2010 | 26.83 | 26.95 | 25.41 | 26.29 | 10,977,888 | -0.53(-1.96%) |
Feb 08, 2010 | 27.30 | 27.52 | 26.47 | 26.81 | 5,945,815 | -0.05(-0.20%) |
Feb 05, 2010 | 26.11 | 27.57 | 26.09 | 26.87 | 14,052,854 | +0.34(+1.30%) |
Feb 04, 2010 | 27.32 | 27.43 | 26.47 | 26.52 | 6,731,676 | -1.00(-3.63%) |
Feb 03, 2010 | 27.33 | 27.66 | 26.80 | 27.52 | 6,110,964 | +0.05(+0.17%) |
Feb 02, 2010 | 26.96 | 27.57 | 26.77 | 27.48 | 5,831,477 | +0.72(+2.68%) |
Feb 01, 2010 | 27.30 | 27.58 | 26.54 | 26.76 | 7,854,943 | -0.44(-1.60%) |
Jan 29, 2010 | 27.71 | 27.71 | 27.03 | 27.19 | 6,484,086 | -0.35(-1.28%) |
Jan 28, 2010 | 27.61 | 28.17 | 27.31 | 27.55 | 7,301,680 | -0.06(-0.23%) |
Jan 27, 2010 | 27.48 | 28.20 | 27.28 | 27.61 | 6,893,199 | -0.06(-0.23%) |
Jan 26, 2010 | 27.98 | 27.98 | 27.38 | 27.68 | 8,350,213 | -0.43(-1.52%) |
Jan 25, 2010 | 28.79 | 28.85 | 27.99 | 28.10 | 5,985,976 | -0.30(-1.05%) |
Jan 22, 2010 | 28.75 | 29.32 | 28.28 | 28.40 | 7,714,458 | -0.53(-1.82%) |
Jan 21, 2010 | 29.56 | 29.74 | 28.63 | 28.93 | 8,637,630 | -0.54(-1.85%) |
Jan 20, 2010 | 30.03 | 30.53 | 29.11 | 29.47 | 12,130,055 | -0.16(-0.55%) |
Jan 19, 2010 | 29.31 | 30.17 | 29.22 | 29.64 | 14,375,079 | +1.18(+4.15%) |
Jan 15, 2010 | 28.36 | 28.46 | 28.46 | 28.46 | 10,793,130 | -0.05(-0.16%) |
Jan 14, 2010 | 27.61 | 28.53 | 27.59 | 28.50 | 7,306,969 | +0.60(+2.15%) |
Jan 13, 2010 | 27.68 | 28.21 | 26.88 | 27.90 | 11,534,393 | +0.13(+0.46%) |
Jan 12, 2010 | 29.61 | 29.73 | 27.50 | 27.78 | 21,536,638 | -1.93(-6.51%) |
Jan 11, 2010 | 29.74 | 30.13 | 29.58 | 29.71 | 4,049,063 | +0.04(+0.12%) |
Jan 08, 2010 | 30.25 | 30.28 | 29.53 | 29.67 | 5,759,910 | -0.66(-2.18%) |
Jan 07, 2010 | 28.95 | 30.44 | 28.81 | 30.33 | 6,812,517 | +0.93(+3.18%) |
Jan 06, 2010 | 29.49 | 29.72 | 29.26 | 29.40 | 4,742,197 | -0.12(-0.40%) |
Jan 05, 2010 | 29.89 | 30.03 | 29.27 | 29.52 | 5,040,313 | -0.43(-1.42%) |
Jan 04, 2010 | 29.09 | 30.02 | 28.92 | 29.94 | 6,250,087 | +1.18(+4.10%) |
Dec 31, 2009 | 29.15 | 28.76 | 28.76 | 28.76 | 2,762,973 | -0.41(-1.40%) |
Dec 30, 2009 | 29.41 | 29.72 | 28.98 | 29.17 | 6,883,394 | -0.64(-2.16%) |
Dec 29, 2009 | 30.27 | 30.56 | 29.65 | 29.82 | 4,165,900 | -0.53(-1.73%) |
Dec 28, 2009 | 30.74 | 30.87 | 30.13 | 30.34 | 2,645,448 | -0.31(-1.01%) |
Dec 24, 2009 | 30.95 | 31.03 | 30.27 | 30.65 | 2,392,761 | +0.02(+0.06%) |
Dec 23, 2009 | 30.95 | 31.16 | 30.57 | 30.63 | 4,295,703 | -0.15(-0.50%) |
Dec 22, 2009 | 30.92 | 31.25 | 30.75 | 30.79 | 5,086,509 | -0.34(-1.08%) |
Dec 21, 2009 | 29.62 | 31.68 | 29.62 | 31.12 | 12,270,898 | +1.62(+5.51%) |
Dec 18, 2009 | 29.90 | 29.94 | 29.36 | 29.50 | 7,511,627 | -0.24(-0.79%) |
Dec 17, 2009 | 30.45 | 30.45 | 29.19 | 29.74 | 8,650,886 | -0.65(-2.15%) |
Dec 16, 2009 | 30.43 | 31.02 | 30.10 | 30.39 | 7,679,296 | +0.22(+0.72%) |
Dec 15, 2009 | 29.15 | 30.30 | 29.15 | 30.17 | 7,544,594 | +0.77(+2.62%) |
Dec 14, 2009 | 29.55 | 29.69 | 29.32 | 29.40 | 7,574,877 | +0.58(+2.02%) |
Dec 11, 2009 | 28.72 | 29.54 | 28.72 | 28.82 | 6,512,200 | -0.25(-0.87%) |
Dec 10, 2009 | 27.76 | 29.21 | 27.76 | 29.07 | 10,916,570 | +0.99(+3.52%) |
Dec 09, 2009 | 28.06 | 28.37 | 27.40 | 28.08 | 8,375,586 | +0.44(+1.58%) |
Dec 08, 2009 | 26.89 | 27.92 | 26.78 | 27.65 | 7,606,056 | +0.53(+1.94%) |
Dec 07, 2009 | 26.31 | 27.60 | 26.18 | 27.12 | 6,931,491 | +0.83(+3.14%) |
Dec 04, 2009 | 26.31 | 27.06 | 26.10 | 26.30 | 6,893,813 | +0.30(+1.15%) |
Dec 03, 2009 | 27.04 | 27.20 | 25.94 | 26.00 | 4,947,738 | -1.01(-3.73%) |
Dec 02, 2009 | 27.12 | 27.14 | 26.71 | 27.00 | 3,970,658 | -0.05(-0.20%) |