Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 30.18 | 30.75 | 29.90 | 30.49 | 1,699,449 | +0.34(+1.13%) |
Feb 25, 2010 | 29.27 | 30.20 | 29.18 | 30.15 | 1,162,346 | +0.32(+1.06%) |
Feb 24, 2010 | 29.21 | 29.84 | 28.94 | 29.83 | 2,145,061 | +0.70(+2.40%) |
Feb 23, 2010 | 29.49 | 29.60 | 29.01 | 29.13 | 2,565,332 | -0.47(-1.57%) |
Feb 22, 2010 | 28.87 | 29.85 | 28.76 | 29.60 | 2,432,873 | +0.87(+3.01%) |
Feb 19, 2010 | 28.44 | 28.88 | 28.36 | 28.73 | 2,535,759 | +0.01(+0.02%) |
Feb 18, 2010 | 28.37 | 28.99 | 28.21 | 28.73 | 2,127,889 | +0.13(+0.44%) |
Feb 17, 2010 | 28.74 | 29.01 | 28.33 | 28.60 | 1,929,915 | -0.02(-0.08%) |
Feb 16, 2010 | 27.88 | 28.67 | 27.64 | 28.62 | 2,486,984 | +1.18(+4.31%) |
Feb 12, 2010 | 26.61 | 27.44 | 27.44 | 27.44 | 1,889,561 | +0.38(+1.39%) |
Feb 11, 2010 | 26.56 | 27.17 | 26.41 | 27.07 | 1,802,982 | +0.35(+1.30%) |
Feb 10, 2010 | 26.37 | 27.05 | 25.97 | 26.72 | 2,132,005 | +0.29(+1.11%) |
Feb 09, 2010 | 26.92 | 26.92 | 25.87 | 26.43 | 3,060,765 | +0.05(+0.18%) |
Feb 08, 2010 | 27.37 | 27.71 | 26.31 | 26.38 | 2,493,524 | -0.81(-2.99%) |
Feb 05, 2010 | 26.97 | 27.76 | 26.16 | 27.19 | 3,844,941 | +0.26(+0.98%) |
Feb 04, 2010 | 28.17 | 28.17 | 26.83 | 26.93 | 3,835,644 | -1.59(-5.57%) |
Feb 03, 2010 | 28.44 | 28.58 | 27.92 | 28.52 | 2,540,752 | -0.14(-0.48%) |
Feb 02, 2010 | 28.53 | 28.68 | 28.14 | 28.65 | 2,548,540 | +0.44(+1.54%) |
Feb 01, 2010 | 27.88 | 28.46 | 27.54 | 28.22 | 3,026,305 | +1.06(+3.89%) |
Jan 29, 2010 | 27.48 | 27.68 | 26.75 | 27.16 | 3,241,834 | -0.09(-0.33%) |
Jan 28, 2010 | 27.45 | 27.52 | 27.06 | 27.25 | 3,248,259 | -0.17(-0.63%) |
Jan 27, 2010 | 27.23 | 27.66 | 26.53 | 27.42 | 4,020,120 | +0.13(+0.46%) |
Jan 26, 2010 | 27.12 | 27.80 | 26.55 | 27.30 | 4,416,456 | -0.12(-0.44%) |
Jan 25, 2010 | 27.80 | 27.80 | 26.34 | 27.42 | 4,844,649 | -0.05(-0.17%) |
Jan 22, 2010 | 28.05 | 28.73 | 26.90 | 27.47 | 4,910,725 | -1.02(-3.58%) |
Jan 21, 2010 | 30.61 | 30.82 | 28.46 | 28.49 | 3,140,213 | -1.95(-6.41%) |
Jan 20, 2010 | 30.50 | 30.61 | 29.95 | 30.44 | 1,887,781 | -0.44(-1.43%) |
Jan 19, 2010 | 29.89 | 31.17 | 29.88 | 30.88 | 2,710,651 | +1.00(+3.34%) |
Jan 15, 2010 | 30.09 | 29.88 | 29.88 | 29.88 | 1,864,104 | -0.32(-1.07%) |
Jan 14, 2010 | 30.16 | 30.84 | 29.85 | 30.21 | 2,417,446 | -0.13(-0.43%) |
Jan 13, 2010 | 29.66 | 30.45 | 29.27 | 30.34 | 2,343,575 | +0.71(+2.40%) |
Jan 12, 2010 | 29.08 | 30.34 | 29.08 | 29.63 | 5,069,693 | +0.11(+0.38%) |
Jan 11, 2010 | 29.79 | 30.15 | 29.33 | 29.51 | 2,108,871 | +0.52(+1.79%) |
Jan 08, 2010 | 28.92 | 29.17 | 28.22 | 28.99 | 3,702,124 | -0.21(-0.72%) |
Jan 07, 2010 | 28.58 | 29.23 | 27.88 | 29.20 | 3,602,388 | +0.72(+2.54%) |
Jan 06, 2010 | 28.77 | 29.13 | 28.28 | 28.48 | 3,339,528 | -0.19(-0.67%) |
Jan 05, 2010 | 29.08 | 29.14 | 28.21 | 28.67 | 4,294,560 | -0.54(-1.86%) |
Jan 04, 2010 | 30.26 | 30.60 | 29.01 | 29.21 | 4,045,670 | -0.78(-2.61%) |
Dec 31, 2009 | 30.89 | 30.00 | 30.00 | 30.00 | 1,102,718 | -0.80(-2.60%) |
Dec 30, 2009 | 30.89 | 30.89 | 30.40 | 30.80 | 1,095,942 | -0.10(-0.33%) |
Dec 29, 2009 | 31.65 | 32.03 | 30.86 | 30.90 | 1,550,016 | -0.59(-1.88%) |
Dec 28, 2009 | 31.24 | 32.09 | 31.14 | 31.49 | 2,105,208 | +0.26(+0.84%) |
Dec 24, 2009 | 30.79 | 31.29 | 30.79 | 31.23 | 714,795 | +0.67(+2.21%) |
Dec 23, 2009 | 30.55 | 31.13 | 30.18 | 30.55 | 1,480,514 | +0.17(+0.57%) |
Dec 22, 2009 | 30.44 | 30.44 | 29.99 | 30.38 | 2,503,557 | -0.05(-0.18%) |
Dec 21, 2009 | 30.19 | 30.68 | 30.11 | 30.43 | 1,752,627 | +0.35(+1.15%) |
Dec 18, 2009 | 30.44 | 30.50 | 29.51 | 30.09 | 3,739,402 | -0.30(-1.00%) |
Dec 17, 2009 | 30.52 | 30.84 | 30.22 | 30.39 | 2,227,053 | -0.29(-0.95%) |
Dec 16, 2009 | 30.03 | 30.89 | 29.89 | 30.68 | 3,023,352 | +0.92(+3.09%) |
Dec 15, 2009 | 30.22 | 30.22 | 29.36 | 29.76 | 2,804,793 | -0.56(-1.83%) |
Dec 14, 2009 | 30.13 | 30.57 | 30.07 | 30.32 | 4,426,912 | +1.18(+4.06%) |
Dec 11, 2009 | 27.76 | 29.32 | 27.76 | 29.14 | 3,742,399 | +1.44(+5.22%) |
Dec 10, 2009 | 28.29 | 28.47 | 27.55 | 27.69 | 2,818,250 | -0.36(-1.28%) |
Dec 09, 2009 | 27.73 | 28.32 | 27.45 | 28.05 | 3,161,910 | +0.23(+0.84%) |
Dec 08, 2009 | 27.73 | 28.83 | 27.52 | 27.82 | 3,327,784 | +0.16(+0.58%) |
Dec 07, 2009 | 28.41 | 28.71 | 27.35 | 27.66 | 4,518,544 | -0.99(-3.44%) |
Dec 04, 2009 | 28.19 | 28.85 | 27.81 | 28.64 | 3,360,381 | +1.19(+4.35%) |
Dec 03, 2009 | 28.34 | 28.92 | 27.35 | 27.45 | 3,180,829 | -0.62(-2.19%) |
Dec 02, 2009 | 27.20 | 28.27 | 27.03 | 28.06 | 3,648,066 | +0.76(+2.80%) |