Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.32 | 25.54 | 25.14 | 25.49 | 3,795,755 | +0.13(+0.50%) |
Feb 25, 2010 | 25.26 | 25.63 | 24.72 | 25.37 | 7,292,201 | -0.45(-1.75%) |
Feb 24, 2010 | 25.47 | 25.87 | 25.38 | 25.82 | 4,285,355 | +0.46(+1.81%) |
Feb 23, 2010 | 25.44 | 25.54 | 25.10 | 25.36 | 4,698,180 | -0.08(-0.30%) |
Feb 22, 2010 | 25.42 | 25.53 | 25.31 | 25.43 | 3,135,525 | +0.04(+0.16%) |
Feb 19, 2010 | 25.75 | 25.75 | 25.19 | 25.39 | 4,594,201 | -0.34(-1.33%) |
Feb 18, 2010 | 25.47 | 25.79 | 25.37 | 25.73 | 3,047,727 | +0.35(+1.38%) |
Feb 17, 2010 | 25.15 | 25.41 | 25.04 | 25.38 | 3,301,158 | +0.32(+1.26%) |
Feb 16, 2010 | 24.42 | 25.09 | 24.42 | 25.07 | 2,694,715 | +0.67(+2.76%) |
Feb 12, 2010 | 24.43 | 24.40 | 24.40 | 24.40 | 5,693,891 | -0.29(-1.18%) |
Feb 11, 2010 | 24.37 | 24.80 | 24.25 | 24.69 | 3,434,289 | +0.31(+1.26%) |
Feb 10, 2010 | 24.54 | 24.64 | 24.17 | 24.38 | 4,656,304 | -0.12(-0.48%) |
Feb 09, 2010 | 24.58 | 24.69 | 24.17 | 24.50 | 6,482,446 | +0.44(+1.83%) |
Feb 08, 2010 | 24.29 | 24.73 | 24.03 | 24.05 | 6,533,044 | -0.26(-1.06%) |
Feb 05, 2010 | 25.11 | 25.16 | 23.91 | 24.31 | 10,172,714 | -0.88(-3.50%) |
Feb 04, 2010 | 26.67 | 26.67 | 25.11 | 25.19 | 10,786,373 | -1.91(-7.06%) |
Feb 03, 2010 | 26.89 | 27.14 | 26.62 | 27.11 | 4,968,507 | +0.11(+0.40%) |
Feb 02, 2010 | 25.91 | 27.03 | 25.91 | 27.00 | 6,446,426 | +1.19(+4.62%) |
Feb 01, 2010 | 25.33 | 25.96 | 25.21 | 25.80 | 5,063,322 | +0.74(+2.97%) |
Jan 29, 2010 | 25.98 | 25.99 | 24.95 | 25.06 | 5,670,421 | -0.72(-2.81%) |
Jan 28, 2010 | 25.98 | 26.22 | 25.66 | 25.78 | 3,106,641 | -0.09(-0.35%) |
Jan 27, 2010 | 25.91 | 26.01 | 25.46 | 25.88 | 4,185,510 | -0.06(-0.22%) |
Jan 26, 2010 | 26.28 | 26.30 | 25.88 | 25.93 | 4,621,677 | -0.52(-1.98%) |
Jan 25, 2010 | 26.57 | 26.81 | 26.40 | 26.46 | 3,302,836 | -0.02(-0.06%) |
Jan 22, 2010 | 26.56 | 26.88 | 26.37 | 26.47 | 4,665,604 | -0.22(-0.81%) |
Jan 21, 2010 | 26.95 | 27.58 | 26.59 | 26.69 | 6,189,214 | -0.18(-0.68%) |
Jan 20, 2010 | 27.03 | 27.03 | 26.67 | 26.87 | 5,370,406 | -0.40(-1.46%) |
Jan 19, 2010 | 26.84 | 27.32 | 26.77 | 27.27 | 3,481,577 | +0.45(+1.67%) |
Jan 15, 2010 | 26.85 | 26.82 | 26.82 | 26.82 | 5,483,661 | -0.05(-0.19%) |
Jan 14, 2010 | 26.63 | 26.93 | 26.49 | 26.87 | 4,210,370 | +0.27(+1.03%) |
Jan 13, 2010 | 26.81 | 26.97 | 26.50 | 26.60 | 5,070,598 | -0.15(-0.56%) |
Jan 12, 2010 | 25.63 | 26.77 | 25.63 | 26.75 | 9,428,463 | +1.03(+4.01%) |
Jan 11, 2010 | 25.74 | 25.86 | 25.10 | 25.72 | 10,575,775 | -0.45(-1.72%) |
Jan 08, 2010 | 26.01 | 26.27 | 25.75 | 26.17 | 7,714,163 | +0.24(+0.93%) |
Jan 07, 2010 | 26.47 | 26.49 | 25.62 | 25.93 | 9,650,537 | -0.67(-2.53%) |
Jan 06, 2010 | 26.96 | 27.01 | 26.58 | 26.60 | 6,008,952 | -0.22(-0.81%) |
Jan 05, 2010 | 26.52 | 26.89 | 26.23 | 26.81 | 3,245,016 | +0.11(+0.40%) |
Jan 04, 2010 | 26.50 | 26.84 | 26.38 | 26.71 | 3,916,725 | +0.52(+1.97%) |
Dec 31, 2009 | 26.57 | 26.19 | 26.19 | 26.19 | 2,559,563 | -0.27(-1.01%) |
Dec 30, 2009 | 26.67 | 26.67 | 26.28 | 26.46 | 2,423,320 | -0.28(-1.06%) |
Dec 29, 2009 | 26.83 | 27.00 | 26.62 | 26.74 | 1,919,382 | -0.08(-0.31%) |
Dec 28, 2009 | 26.86 | 27.00 | 26.68 | 26.82 | 1,792,960 | -0.03(-0.12%) |
Dec 24, 2009 | 26.55 | 26.95 | 26.54 | 26.86 | 709,592 | +0.14(+0.53%) |
Dec 23, 2009 | 26.52 | 26.75 | 26.45 | 26.72 | 2,320,502 | +0.18(+0.69%) |
Dec 22, 2009 | 26.54 | 26.75 | 26.36 | 26.53 | 4,044,900 | -0.03(-0.13%) |
Dec 21, 2009 | 26.47 | 26.71 | 26.40 | 26.57 | 2,848,111 | +0.22(+0.82%) |
Dec 18, 2009 | 26.22 | 26.51 | 25.73 | 26.35 | 7,416,817 | +0.20(+0.76%) |
Dec 17, 2009 | 27.44 | 27.44 | 26.15 | 26.15 | 8,394,605 | -1.59(-5.73%) |
Dec 16, 2009 | 27.80 | 28.12 | 27.52 | 27.74 | 3,183,822 | -0.15(-0.54%) |
Dec 15, 2009 | 27.95 | 28.09 | 27.67 | 27.89 | 3,063,564 | -0.10(-0.36%) |
Dec 14, 2009 | 28.02 | 28.13 | 27.94 | 27.99 | 2,749,891 | -0.01(-0.03%) |
Dec 11, 2009 | 27.71 | 28.15 | 27.64 | 28.00 | 3,447,121 | +0.36(+1.29%) |
Dec 10, 2009 | 27.43 | 27.80 | 27.43 | 27.64 | 3,390,869 | +0.37(+1.34%) |
Dec 09, 2009 | 27.57 | 27.68 | 27.10 | 27.27 | 6,210,004 | -0.33(-1.20%) |
Dec 08, 2009 | 28.00 | 28.10 | 27.46 | 27.60 | 5,160,177 | -0.73(-2.58%) |
Dec 07, 2009 | 28.93 | 28.98 | 28.25 | 28.34 | 5,818,870 | -1.06(-3.62%) |
Dec 04, 2009 | 29.97 | 30.26 | 29.33 | 29.40 | 4,118,525 | -0.13(-0.45%) |
Dec 03, 2009 | 29.56 | 30.01 | 29.37 | 29.53 | 3,412,971 | +0.02(+0.08%) |
Dec 02, 2009 | 29.17 | 29.67 | 29.07 | 29.51 | 2,728,193 | +0.37(+1.26%) |