Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.64 | 26.92 | 26.48 | 26.89 | 802,781 | +0.25(+0.92%) |
Feb 25, 2010 | 26.28 | 26.65 | 26.16 | 26.65 | 1,008,039 | -0.12(-0.45%) |
Feb 24, 2010 | 26.66 | 26.91 | 26.58 | 26.77 | 689,169 | +0.19(+0.70%) |
Feb 23, 2010 | 26.90 | 26.97 | 26.52 | 26.58 | 1,009,268 | -0.43(-1.60%) |
Feb 22, 2010 | 27.17 | 27.17 | 26.98 | 27.02 | 786,590 | +0.01(+0.02%) |
Feb 19, 2010 | 26.77 | 27.04 | 26.69 | 27.01 | 1,351,847 | -0.14(-0.50%) |
Feb 18, 2010 | 26.88 | 27.16 | 26.86 | 27.15 | 1,028,631 | +0.31(+1.16%) |
Feb 17, 2010 | 27.05 | 27.09 | 26.84 | 26.84 | 1,119,037 | -0.10(-0.36%) |
Feb 16, 2010 | 26.43 | 26.93 | 26.39 | 26.93 | 826,057 | +0.77(+2.94%) |
Feb 12, 2010 | 26.09 | 26.16 | 26.16 | 26.16 | 1,133,545 | -0.37(-1.39%) |
Feb 11, 2010 | 26.12 | 26.56 | 25.95 | 26.53 | 777,956 | +0.38(+1.46%) |
Feb 10, 2010 | 26.23 | 26.31 | 25.87 | 26.15 | 1,300,974 | -0.18(-0.69%) |
Feb 09, 2010 | 26.06 | 26.54 | 25.87 | 26.33 | 2,259,180 | +0.79(+3.08%) |
Feb 08, 2010 | 25.70 | 25.99 | 25.51 | 25.54 | 1,320,558 | -0.18(-0.70%) |
Feb 05, 2010 | 25.88 | 25.95 | 25.15 | 25.72 | 4,236,887 | -0.30(-1.17%) |
Feb 04, 2010 | 26.80 | 26.80 | 26.03 | 26.03 | 2,441,184 | -1.24(-4.55%) |
Feb 03, 2010 | 27.35 | 27.42 | 27.09 | 27.27 | 1,145,632 | -0.19(-0.68%) |
Feb 02, 2010 | 27.32 | 27.54 | 27.15 | 27.46 | 2,760,851 | +0.30(+1.12%) |
Feb 01, 2010 | 26.89 | 27.15 | 26.84 | 27.15 | 1,332,399 | +0.61(+2.29%) |
Jan 29, 2010 | 27.00 | 27.15 | 26.42 | 26.54 | 1,800,762 | -0.37(-1.39%) |
Jan 28, 2010 | 27.40 | 27.42 | 26.71 | 26.92 | 1,314,065 | -0.38(-1.40%) |
Jan 27, 2010 | 27.18 | 27.32 | 26.93 | 27.30 | 1,230,331 | -0.09(-0.33%) |
Jan 26, 2010 | 27.36 | 27.59 | 27.20 | 27.39 | 1,041,118 | -0.21(-0.75%) |
Jan 25, 2010 | 27.72 | 27.83 | 27.53 | 27.60 | 1,750,223 | +0.26(+0.97%) |
Jan 22, 2010 | 27.75 | 27.84 | 27.23 | 27.33 | 2,156,342 | -0.46(-1.67%) |
Jan 21, 2010 | 28.48 | 28.55 | 27.69 | 27.80 | 1,843,659 | -0.73(-2.56%) |
Jan 20, 2010 | 28.71 | 28.71 | 28.28 | 28.53 | 1,490,456 | -0.77(-2.62%) |
Jan 19, 2010 | 28.90 | 29.30 | 28.87 | 29.30 | 2,507,552 | +0.35(+1.20%) |
Jan 15, 2010 | 29.21 | 28.95 | 28.95 | 28.95 | 1,098,398 | -0.40(-1.36%) |
Jan 14, 2010 | 29.28 | 29.39 | 29.19 | 29.35 | 1,089,219 | +0.08(+0.26%) |
Jan 13, 2010 | 29.16 | 29.31 | 28.93 | 29.27 | 1,042,416 | +0.23(+0.81%) |
Jan 12, 2010 | 29.11 | 29.19 | 28.90 | 29.03 | 1,382,611 | -0.14(-0.47%) |
Jan 11, 2010 | 29.52 | 29.59 | 29.17 | 29.17 | 1,939,322 | -0.10(-0.35%) |
Jan 08, 2010 | 28.97 | 29.34 | 28.96 | 29.28 | 801,666 | +0.29(+1.00%) |
Jan 07, 2010 | 29.01 | 29.01 | 28.82 | 28.99 | 1,071,571 | -0.17(-0.59%) |
Jan 06, 2010 | 29.02 | 29.22 | 28.98 | 29.16 | 2,353,132 | +0.13(+0.44%) |
Jan 05, 2010 | 29.06 | 29.14 | 28.89 | 29.03 | 1,660,669 | -0.01(-0.02%) |
Jan 04, 2010 | 28.84 | 29.04 | 28.68 | 29.04 | 2,620,432 | +0.87(+3.10%) |
Dec 31, 2009 | 28.49 | 28.17 | 28.17 | 28.17 | 1,207,401 | -0.10(-0.34%) |
Dec 30, 2009 | 28.15 | 28.28 | 28.09 | 28.26 | 1,316,879 | -0.10(-0.34%) |
Dec 29, 2009 | 28.45 | 28.53 | 28.24 | 28.36 | 1,187,559 | +0.06(+0.21%) |
Dec 28, 2009 | 28.42 | 28.42 | 28.26 | 28.30 | 2,636,849 | +0.05(+0.16%) |
Dec 24, 2009 | 28.23 | 28.31 | 28.11 | 28.26 | 1,115,042 | +0.68(+2.48%) |
Dec 23, 2009 | 27.49 | 27.62 | 27.36 | 27.57 | 1,321,863 | +0.24(+0.89%) |
Dec 22, 2009 | 27.24 | 27.34 | 27.16 | 27.33 | 921,152 | +0.21(+0.76%) |
Dec 21, 2009 | 27.10 | 27.27 | 27.07 | 27.13 | 1,010,098 | +0.11(+0.41%) |
Dec 18, 2009 | 27.11 | 27.16 | 26.75 | 27.01 | 1,209,504 | -0.04(-0.16%) |
Dec 17, 2009 | 27.22 | 27.22 | 26.92 | 27.06 | 1,418,512 | -0.59(-2.14%) |
Dec 16, 2009 | 27.62 | 27.80 | 27.56 | 27.65 | 1,448,230 | +0.25(+0.91%) |
Dec 15, 2009 | 27.39 | 27.55 | 27.33 | 27.40 | 735,181 | -0.22(-0.79%) |
Dec 14, 2009 | 27.66 | 27.71 | 27.62 | 27.62 | 1,270,526 | +0.19(+0.68%) |
Dec 11, 2009 | 27.54 | 27.55 | 27.33 | 27.43 | 850,130 | +0.00(+0.00%) |
Dec 10, 2009 | 27.51 | 27.55 | 27.30 | 27.43 | 744,351 | +0.11(+0.41%) |
Dec 09, 2009 | 27.27 | 27.34 | 27.01 | 27.32 | 1,092,505 | +0.02(+0.09%) |
Dec 08, 2009 | 27.57 | 27.57 | 27.14 | 27.29 | 1,066,150 | -0.50(-1.79%) |
Dec 07, 2009 | 27.80 | 28.00 | 27.69 | 27.79 | 613,347 | -0.11(-0.40%) |
Dec 04, 2009 | 28.23 | 28.41 | 27.72 | 27.90 | 1,289,899 | -0.05(-0.19%) |
Dec 03, 2009 | 28.28 | 28.39 | 27.90 | 27.96 | 1,037,147 | -0.15(-0.52%) |
Dec 02, 2009 | 27.97 | 28.26 | 27.97 | 28.10 | 829,794 | +0.06(+0.22%) |