Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.30 | 28.38 | 28.02 | 28.21 | 927,864 | -0.13(-0.46%) |
Feb 25, 2010 | 28.02 | 28.38 | 27.75 | 28.34 | 968,562 | -0.14(-0.49%) |
Feb 24, 2010 | 28.18 | 28.81 | 28.12 | 28.48 | 1,028,551 | +0.45(+1.61%) |
Feb 23, 2010 | 28.47 | 28.67 | 27.86 | 28.03 | 1,148,153 | -0.57(-1.99%) |
Feb 22, 2010 | 28.74 | 28.80 | 28.50 | 28.60 | 862,739 | +0.00(+0.00%) |
Feb 19, 2010 | 28.68 | 28.85 | 28.50 | 28.60 | 668,521 | -0.21(-0.73%) |
Feb 18, 2010 | 28.46 | 28.84 | 28.41 | 28.81 | 448,090 | +0.37(+1.30%) |
Feb 17, 2010 | 28.45 | 28.53 | 28.23 | 28.44 | 621,282 | +0.14(+0.49%) |
Feb 16, 2010 | 28.14 | 28.31 | 27.75 | 28.30 | 599,399 | +0.34(+1.22%) |
Feb 12, 2010 | 27.23 | 27.96 | 27.96 | 27.96 | 1,296,000 | +0.46(+1.67%) |
Feb 11, 2010 | 26.96 | 27.63 | 26.57 | 27.50 | 756,710 | +0.43(+1.59%) |
Feb 10, 2010 | 26.87 | 27.28 | 26.71 | 27.07 | 848,816 | +0.08(+0.30%) |
Feb 09, 2010 | 27.17 | 27.26 | 26.43 | 26.99 | 1,189,550 | +0.22(+0.82%) |
Feb 08, 2010 | 26.35 | 26.93 | 26.02 | 26.77 | 1,756,005 | +0.54(+2.06%) |
Feb 05, 2010 | 26.04 | 26.35 | 25.80 | 26.23 | 1,997,023 | +0.16(+0.61%) |
Feb 04, 2010 | 27.05 | 27.07 | 25.97 | 26.07 | 2,121,949 | -1.13(-4.15%) |
Feb 03, 2010 | 27.43 | 27.89 | 27.18 | 27.20 | 1,383,665 | +0.03(+0.11%) |
Feb 02, 2010 | 27.11 | 27.35 | 26.81 | 27.17 | 1,824,789 | +0.38(+1.40%) |
Feb 01, 2010 | 26.85 | 27.22 | 26.70 | 26.80 | 1,312,263 | +0.53(+2.00%) |
Jan 29, 2010 | 27.09 | 27.24 | 26.17 | 26.27 | 917,509 | -0.68(-2.52%) |
Jan 28, 2010 | 27.65 | 27.66 | 26.95 | 26.95 | 462,245 | -0.69(-2.50%) |
Jan 27, 2010 | 27.52 | 27.79 | 26.97 | 27.64 | 731,664 | +0.09(+0.33%) |
Jan 26, 2010 | 27.72 | 27.87 | 27.46 | 27.55 | 637,378 | -0.24(-0.86%) |
Jan 25, 2010 | 27.57 | 27.98 | 27.46 | 27.79 | 551,916 | +0.43(+1.57%) |
Jan 22, 2010 | 28.21 | 28.34 | 27.31 | 27.36 | 600,577 | -0.80(-2.84%) |
Jan 21, 2010 | 28.84 | 29.27 | 28.07 | 28.16 | 1,430,199 | -0.61(-2.12%) |
Jan 20, 2010 | 28.31 | 28.85 | 28.25 | 28.77 | 1,107,215 | +0.07(+0.24%) |
Jan 19, 2010 | 28.72 | 28.90 | 28.46 | 28.70 | 672,339 | -0.03(-0.10%) |
Jan 15, 2010 | 29.22 | 28.73 | 28.73 | 28.73 | 962,500 | -0.55(-1.88%) |
Jan 14, 2010 | 29.04 | 29.43 | 28.92 | 29.28 | 448,660 | +0.12(+0.41%) |
Jan 13, 2010 | 29.12 | 29.30 | 28.69 | 29.16 | 453,933 | +0.22(+0.76%) |
Jan 12, 2010 | 29.47 | 29.47 | 28.67 | 28.94 | 736,868 | -0.68(-2.30%) |
Jan 11, 2010 | 30.15 | 30.23 | 29.46 | 29.62 | 699,864 | -0.46(-1.53%) |
Jan 08, 2010 | 29.18 | 30.11 | 29.18 | 30.08 | 921,121 | +0.86(+2.94%) |
Jan 07, 2010 | 29.51 | 29.56 | 29.00 | 29.22 | 931,659 | -0.37(-1.25%) |
Jan 06, 2010 | 29.93 | 30.03 | 29.50 | 29.59 | 617,919 | -0.38(-1.27%) |
Jan 05, 2010 | 29.73 | 30.01 | 29.41 | 29.97 | 829,950 | +0.27(+0.91%) |
Jan 04, 2010 | 29.78 | 30.13 | 29.65 | 29.70 | 917,840 | +0.09(+0.30%) |
Dec 31, 2009 | 30.08 | 29.61 | 29.61 | 29.61 | 720,600 | -0.37(-1.23%) |
Dec 30, 2009 | 29.47 | 30.01 | 29.28 | 29.98 | 711,618 | +0.47(+1.59%) |
Dec 29, 2009 | 29.77 | 29.77 | 29.46 | 29.51 | 572,623 | -0.13(-0.44%) |
Dec 28, 2009 | 29.51 | 29.75 | 29.45 | 29.64 | 429,178 | +0.26(+0.88%) |
Dec 24, 2009 | 29.41 | 29.58 | 29.29 | 29.38 | 349,208 | +0.13(+0.44%) |
Dec 23, 2009 | 29.25 | 29.52 | 29.15 | 29.25 | 503,842 | +0.00(+0.00%) |
Dec 22, 2009 | 28.81 | 29.37 | 28.76 | 29.25 | 673,161 | +0.56(+1.95%) |
Dec 21, 2009 | 28.15 | 29.00 | 28.15 | 28.69 | 1,715,438 | +0.81(+2.91%) |
Dec 18, 2009 | 27.64 | 27.91 | 27.14 | 27.88 | 1,258,486 | +0.38(+1.38%) |
Dec 17, 2009 | 27.88 | 27.96 | 27.37 | 27.50 | 810,457 | -0.62(-2.20%) |
Dec 16, 2009 | 28.14 | 28.58 | 28.03 | 28.12 | 555,348 | +0.06(+0.21%) |
Dec 15, 2009 | 27.46 | 28.36 | 27.22 | 28.06 | 1,158,070 | +0.66(+2.41%) |
Dec 14, 2009 | 27.41 | 27.53 | 27.15 | 27.40 | 2,581,665 | +0.05(+0.18%) |
Dec 11, 2009 | 27.59 | 27.77 | 27.22 | 27.35 | 606,365 | -0.17(-0.62%) |
Dec 10, 2009 | 27.71 | 27.91 | 27.29 | 27.52 | 525,097 | +0.02(+0.07%) |
Dec 09, 2009 | 27.40 | 27.64 | 27.07 | 27.50 | 631,521 | -0.02(-0.07%) |
Dec 08, 2009 | 27.62 | 27.76 | 27.18 | 27.52 | 648,327 | -0.32(-1.15%) |
Dec 07, 2009 | 27.73 | 28.34 | 27.59 | 27.84 | 542,683 | -0.11(-0.39%) |
Dec 04, 2009 | 27.99 | 28.30 | 27.52 | 27.95 | 602,098 | +0.34(+1.23%) |
Dec 03, 2009 | 27.58 | 28.19 | 27.56 | 27.61 | 857,233 | +0.10(+0.36%) |
Dec 02, 2009 | 27.03 | 27.57 | 26.90 | 27.51 | 591,470 | +0.53(+1.96%) |