Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.72 | 27.01 | 26.50 | 26.70 | 397,274 | -0.01(-0.04%) |
Feb 25, 2010 | 26.80 | 26.96 | 26.05 | 26.71 | 603,140 | -0.25(-0.93%) |
Feb 24, 2010 | 27.02 | 27.60 | 26.87 | 26.96 | 368,757 | -0.07(-0.26%) |
Feb 23, 2010 | 27.59 | 27.67 | 26.90 | 27.03 | 555,927 | -0.62(-2.24%) |
Feb 22, 2010 | 27.97 | 28.10 | 27.42 | 27.65 | 368,087 | -0.35(-1.25%) |
Feb 19, 2010 | 27.49 | 28.05 | 27.07 | 28.00 | 570,672 | +0.54(+1.97%) |
Feb 18, 2010 | 27.62 | 28.00 | 27.23 | 27.46 | 546,501 | -0.26(-0.94%) |
Feb 17, 2010 | 27.14 | 27.78 | 27.02 | 27.72 | 521,343 | +0.71(+2.63%) |
Feb 16, 2010 | 26.65 | 27.01 | 26.31 | 27.01 | 402,732 | +0.45(+1.69%) |
Feb 12, 2010 | 25.86 | 26.56 | 26.56 | 26.56 | 482,800 | +0.52(+2.00%) |
Feb 11, 2010 | 25.79 | 26.21 | 25.54 | 26.04 | 538,481 | +0.20(+0.77%) |
Feb 10, 2010 | 26.09 | 26.25 | 25.50 | 25.84 | 397,179 | -0.25(-0.96%) |
Feb 09, 2010 | 26.46 | 26.47 | 25.84 | 26.09 | 325,411 | +0.17(+0.66%) |
Feb 08, 2010 | 25.91 | 26.52 | 25.51 | 25.92 | 358,947 | -0.06(-0.23%) |
Feb 05, 2010 | 26.20 | 26.57 | 25.79 | 25.98 | 636,879 | -0.26(-0.99%) |
Feb 04, 2010 | 26.05 | 26.44 | 25.77 | 26.24 | 1,008,336 | -0.64(-2.38%) |
Feb 03, 2010 | 26.82 | 26.99 | 26.61 | 26.88 | 541,498 | +0.00(+0.00%) |
Feb 02, 2010 | 26.46 | 26.99 | 25.85 | 26.88 | 845,358 | +0.43(+1.63%) |
Feb 01, 2010 | 25.31 | 26.49 | 25.19 | 26.45 | 1,103,305 | +1.14(+4.50%) |
Jan 29, 2010 | 26.14 | 26.33 | 25.20 | 25.31 | 1,043,750 | -0.66(-2.54%) |
Jan 28, 2010 | 26.64 | 26.64 | 25.73 | 25.97 | 1,213,427 | -0.33(-1.25%) |
Jan 27, 2010 | 26.15 | 26.30 | 25.62 | 26.30 | 1,054,437 | +0.08(+0.31%) |
Jan 26, 2010 | 26.14 | 26.44 | 25.14 | 26.22 | 1,669,629 | -0.06(-0.23%) |
Jan 25, 2010 | 27.17 | 27.61 | 26.09 | 26.28 | 1,324,294 | -0.43(-1.61%) |
Jan 22, 2010 | 26.70 | 28.30 | 26.35 | 26.71 | 5,389,096 | -3.64(-11.99%) |
Jan 21, 2010 | 29.48 | 30.78 | 29.20 | 30.35 | 1,608,906 | +0.77(+2.60%) |
Jan 20, 2010 | 30.05 | 30.25 | 28.89 | 29.58 | 1,356,400 | -0.54(-1.79%) |
Jan 19, 2010 | 30.53 | 30.61 | 29.82 | 30.12 | 761,730 | -0.35(-1.15%) |
Jan 15, 2010 | 30.71 | 30.47 | 30.47 | 30.47 | 1,076,500 | +0.05(+0.16%) |
Jan 14, 2010 | 30.55 | 30.71 | 30.04 | 30.42 | 608,149 | -0.08(-0.26%) |
Jan 13, 2010 | 30.80 | 30.97 | 29.96 | 30.50 | 888,580 | -0.14(-0.46%) |
Jan 12, 2010 | 31.80 | 31.80 | 29.80 | 30.64 | 1,604,484 | -1.53(-4.76%) |
Jan 11, 2010 | 32.72 | 32.76 | 31.74 | 32.17 | 613,577 | -0.23(-0.71%) |
Jan 08, 2010 | 31.80 | 32.43 | 31.58 | 32.40 | 659,138 | +0.40(+1.25%) |
Jan 07, 2010 | 32.25 | 32.43 | 31.82 | 32.00 | 830,264 | -0.22(-0.68%) |
Jan 06, 2010 | 33.20 | 33.20 | 31.83 | 32.22 | 896,165 | -0.94(-2.83%) |
Jan 05, 2010 | 32.56 | 33.68 | 32.30 | 33.16 | 1,289,930 | +0.82(+2.54%) |
Jan 04, 2010 | 30.93 | 32.45 | 30.90 | 32.34 | 1,831,063 | +1.69(+5.51%) |
Dec 31, 2009 | 30.30 | 30.65 | 30.65 | 30.65 | 695,700 | +0.42(+1.39%) |
Dec 30, 2009 | 30.14 | 30.60 | 30.00 | 30.23 | 571,063 | +0.09(+0.30%) |
Dec 29, 2009 | 29.87 | 30.48 | 29.68 | 30.14 | 506,825 | +0.27(+0.90%) |
Dec 28, 2009 | 29.81 | 29.94 | 29.49 | 29.87 | 412,709 | +0.25(+0.84%) |
Dec 24, 2009 | 29.64 | 29.94 | 29.40 | 29.62 | 206,008 | -0.02(-0.07%) |
Dec 23, 2009 | 28.51 | 29.67 | 28.39 | 29.64 | 986,397 | +1.02(+3.56%) |
Dec 22, 2009 | 27.89 | 28.80 | 27.81 | 28.62 | 706,955 | +0.84(+3.02%) |
Dec 21, 2009 | 27.40 | 27.94 | 27.20 | 27.78 | 709,173 | +0.38(+1.39%) |
Dec 18, 2009 | 26.89 | 27.47 | 26.51 | 27.40 | 1,007,452 | +0.49(+1.82%) |
Dec 17, 2009 | 27.07 | 27.30 | 26.51 | 26.91 | 337,030 | -0.14(-0.52%) |
Dec 16, 2009 | 27.26 | 27.41 | 26.76 | 27.05 | 525,621 | +0.00(+0.00%) |
Dec 15, 2009 | 26.85 | 27.38 | 26.84 | 27.05 | 703,839 | +0.07(+0.26%) |
Dec 14, 2009 | 26.59 | 27.04 | 25.81 | 26.98 | 1,075,656 | -0.29(-1.06%) |
Dec 11, 2009 | 27.25 | 27.83 | 27.14 | 27.27 | 1,239,187 | +1.18(+4.52%) |
Dec 10, 2009 | 26.37 | 26.49 | 25.52 | 26.09 | 418,798 | -0.27(-1.02%) |
Dec 09, 2009 | 26.19 | 26.42 | 25.90 | 26.36 | 338,149 | +0.16(+0.61%) |
Dec 08, 2009 | 26.30 | 26.71 | 26.19 | 26.20 | 264,336 | -0.30(-1.13%) |
Dec 07, 2009 | 27.17 | 27.25 | 26.28 | 26.50 | 835,513 | -0.79(-2.89%) |
Dec 04, 2009 | 27.71 | 28.30 | 27.04 | 27.29 | 1,038,130 | -0.23(-0.84%) |
Dec 03, 2009 | 26.87 | 27.66 | 26.77 | 27.52 | 786,152 | +0.68(+2.53%) |
Dec 02, 2009 | 26.80 | 27.25 | 26.60 | 26.84 | 444,934 | -0.03(-0.11%) |