Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.01 | 29.10 | 28.76 | 29.04 | 5,609,365 | +0.18(+0.62%) |
Feb 25, 2010 | 28.44 | 28.96 | 28.24 | 28.86 | 7,559,548 | +0.17(+0.60%) |
Feb 24, 2010 | 28.52 | 28.99 | 28.52 | 28.69 | 8,198,396 | +0.21(+0.73%) |
Feb 23, 2010 | 28.98 | 29.18 | 28.46 | 28.48 | 9,855,444 | -0.53(-1.83%) |
Feb 22, 2010 | 29.55 | 29.55 | 28.96 | 29.01 | 7,716,005 | -0.43(-1.46%) |
Feb 19, 2010 | 29.03 | 29.46 | 28.80 | 29.44 | 8,393,931 | +0.36(+1.24%) |
Feb 18, 2010 | 28.78 | 29.24 | 28.63 | 29.08 | 6,971,492 | +0.13(+0.45%) |
Feb 17, 2010 | 28.80 | 29.03 | 28.48 | 28.95 | 9,455,076 | +0.25(+0.87%) |
Feb 16, 2010 | 28.01 | 28.79 | 28.01 | 28.70 | 10,529,232 | +0.82(+2.94%) |
Feb 12, 2010 | 27.50 | 27.88 | 27.88 | 27.88 | 11,740,100 | +0.10(+0.36%) |
Feb 11, 2010 | 27.28 | 27.79 | 26.92 | 27.78 | 13,929,533 | +0.40(+1.46%) |
Feb 10, 2010 | 27.20 | 27.58 | 27.02 | 27.38 | 8,413,104 | -0.03(-0.11%) |
Feb 09, 2010 | 27.19 | 27.76 | 27.07 | 27.41 | 9,938,659 | +0.28(+1.03%) |
Feb 08, 2010 | 27.07 | 27.42 | 26.85 | 27.13 | 8,803,666 | +0.10(+0.37%) |
Feb 05, 2010 | 27.51 | 27.59 | 26.74 | 27.03 | 21,937,972 | -0.53(-1.92%) |
Feb 04, 2010 | 27.78 | 27.78 | 27.01 | 27.56 | 13,507,163 | -0.34(-1.22%) |
Feb 03, 2010 | 28.18 | 28.32 | 27.88 | 27.90 | 14,148,100 | -0.61(-2.14%) |
Feb 02, 2010 | 28.07 | 28.54 | 27.83 | 28.51 | 8,996,854 | +0.60(+2.15%) |
Feb 01, 2010 | 27.86 | 28.10 | 27.59 | 27.91 | 8,358,157 | +0.46(+1.68%) |
Jan 29, 2010 | 26.94 | 27.88 | 26.82 | 27.45 | 11,949,604 | +0.64(+2.39%) |
Jan 28, 2010 | 27.09 | 27.13 | 26.43 | 26.81 | 17,431,636 | -0.14(-0.52%) |
Jan 27, 2010 | 27.17 | 27.18 | 26.56 | 26.95 | 10,235,980 | -0.23(-0.85%) |
Jan 26, 2010 | 27.32 | 27.44 | 26.99 | 27.18 | 8,381,946 | -0.23(-0.84%) |
Jan 25, 2010 | 27.54 | 27.54 | 26.65 | 27.41 | 10,453,722 | +0.21(+0.77%) |
Jan 22, 2010 | 27.89 | 28.13 | 27.18 | 27.20 | 9,388,191 | -0.86(-3.06%) |
Jan 21, 2010 | 28.68 | 29.00 | 27.92 | 28.06 | 9,953,929 | -0.56(-1.96%) |
Jan 20, 2010 | 28.49 | 28.73 | 28.03 | 28.62 | 6,127,423 | -0.11(-0.38%) |
Jan 19, 2010 | 28.08 | 28.74 | 28.08 | 28.73 | 5,527,180 | +0.57(+2.02%) |
Jan 15, 2010 | 28.68 | 28.16 | 28.16 | 28.16 | 8,472,000 | -0.63(-2.19%) |
Jan 14, 2010 | 28.89 | 29.02 | 28.62 | 28.79 | 6,259,448 | -0.23(-0.79%) |
Jan 13, 2010 | 28.87 | 29.17 | 28.60 | 29.02 | 5,093,491 | +0.52(+1.82%) |
Jan 12, 2010 | 29.01 | 29.17 | 28.44 | 28.50 | 6,504,585 | -0.67(-2.30%) |
Jan 11, 2010 | 28.85 | 29.25 | 28.72 | 29.17 | 5,861,639 | +0.41(+1.43%) |
Jan 08, 2010 | 28.55 | 28.84 | 28.36 | 28.76 | 7,380,797 | +0.04(+0.14%) |
Jan 07, 2010 | 28.92 | 28.93 | 28.63 | 28.72 | 7,844,455 | -0.30(-1.03%) |
Jan 06, 2010 | 29.02 | 29.15 | 28.57 | 29.02 | 8,161,005 | -0.07(-0.24%) |
Jan 05, 2010 | 29.29 | 29.42 | 28.94 | 29.09 | 9,362,282 | -0.33(-1.12%) |
Jan 04, 2010 | 29.22 | 29.52 | 29.22 | 29.42 | 6,736,346 | +0.28(+0.96%) |
Dec 31, 2009 | 29.22 | 29.14 | 29.14 | 29.14 | 5,319,200 | -0.11(-0.38%) |
Dec 30, 2009 | 29.24 | 29.43 | 29.06 | 29.25 | 5,518,765 | -0.20(-0.68%) |
Dec 29, 2009 | 29.50 | 29.61 | 29.28 | 29.45 | 4,862,809 | +0.22(+0.75%) |
Dec 28, 2009 | 29.24 | 29.42 | 29.09 | 29.23 | 4,177,976 | -0.05(-0.17%) |
Dec 24, 2009 | 29.23 | 29.46 | 29.15 | 29.28 | 2,089,465 | -0.07(-0.24%) |
Dec 23, 2009 | 29.69 | 29.73 | 29.19 | 29.35 | 3,943,213 | -0.18(-0.61%) |
Dec 22, 2009 | 30.45 | 30.45 | 29.38 | 29.53 | 7,804,838 | -0.60(-1.99%) |
Dec 21, 2009 | 29.41 | 30.40 | 29.32 | 30.13 | 5,905,821 | +0.68(+2.31%) |
Dec 18, 2009 | 29.65 | 29.65 | 28.99 | 29.45 | 13,369,011 | -0.05(-0.17%) |
Dec 17, 2009 | 29.95 | 29.95 | 29.05 | 29.50 | 11,101,448 | -0.64(-2.12%) |
Dec 16, 2009 | 30.30 | 30.30 | 30.03 | 30.14 | 7,835,605 | +0.00(+0.00%) |
Dec 15, 2009 | 30.40 | 30.56 | 30.10 | 30.14 | 7,327,493 | -0.28(-0.92%) |
Dec 14, 2009 | 30.41 | 30.52 | 30.37 | 30.42 | 8,792,688 | -0.16(-0.52%) |
Dec 11, 2009 | 30.36 | 30.94 | 30.30 | 30.58 | 9,361,176 | +0.13(+0.43%) |
Dec 10, 2009 | 29.87 | 30.74 | 29.64 | 30.45 | 10,534,220 | -0.92(-2.93%) |
Dec 09, 2009 | 30.79 | 31.47 | 30.62 | 31.37 | 9,216,132 | +0.72(+2.35%) |
Dec 08, 2009 | 31.29 | 31.29 | 30.48 | 30.65 | 9,299,710 | -0.68(-2.17%) |
Dec 07, 2009 | 31.38 | 31.71 | 31.18 | 31.33 | 5,446,000 | -0.09(-0.29%) |
Dec 04, 2009 | 31.46 | 31.50 | 30.91 | 31.42 | 5,976,600 | +0.31(+1.00%) |
Dec 03, 2009 | 31.01 | 31.37 | 30.89 | 31.11 | 6,078,996 | +0.21(+0.68%) |
Dec 02, 2009 | 31.10 | 31.43 | 30.68 | 30.90 | 4,625,730 | -0.31(-0.99%) |