Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.57 | 26.73 | 26.40 | 26.43 | 5,639,830 | -0.21(-0.78%) |
Feb 25, 2010 | 26.41 | 26.69 | 26.05 | 26.64 | 6,122,034 | +0.01(+0.04%) |
Feb 24, 2010 | 26.78 | 26.79 | 26.41 | 26.63 | 6,253,542 | -0.04(-0.16%) |
Feb 23, 2010 | 27.01 | 27.08 | 26.58 | 26.67 | 4,898,828 | -0.40(-1.47%) |
Feb 22, 2010 | 27.26 | 27.26 | 26.87 | 27.07 | 4,486,429 | -0.07(-0.26%) |
Feb 19, 2010 | 26.94 | 27.26 | 26.92 | 27.14 | 5,450,174 | +0.16(+0.61%) |
Feb 18, 2010 | 26.91 | 27.06 | 26.85 | 26.97 | 4,426,338 | +0.09(+0.35%) |
Feb 17, 2010 | 26.69 | 26.91 | 26.52 | 26.88 | 10,409,997 | +0.62(+2.35%) |
Feb 16, 2010 | 25.92 | 26.28 | 25.79 | 26.26 | 4,406,137 | +0.56(+2.18%) |
Feb 12, 2010 | 25.42 | 25.70 | 25.70 | 25.70 | 13,781,895 | +0.01(+0.04%) |
Feb 11, 2010 | 25.28 | 25.71 | 25.05 | 25.69 | 4,021,789 | +0.33(+1.30%) |
Feb 10, 2010 | 25.38 | 25.54 | 25.07 | 25.36 | 4,336,606 | +0.03(+0.13%) |
Feb 09, 2010 | 25.34 | 25.47 | 25.06 | 25.33 | 6,000,305 | +0.26(+1.05%) |
Feb 08, 2010 | 25.11 | 25.31 | 25.00 | 25.07 | 5,550,255 | -0.31(-1.21%) |
Feb 05, 2010 | 25.28 | 25.46 | 24.94 | 25.37 | 9,023,903 | +0.09(+0.34%) |
Feb 04, 2010 | 25.86 | 25.94 | 25.27 | 25.29 | 5,667,736 | -0.75(-2.90%) |
Feb 03, 2010 | 25.90 | 26.13 | 25.73 | 26.04 | 4,515,843 | -0.07(-0.26%) |
Feb 02, 2010 | 25.74 | 26.14 | 25.58 | 26.11 | 5,912,647 | +0.56(+2.19%) |
Feb 01, 2010 | 25.59 | 25.71 | 25.40 | 25.55 | 7,004,034 | +0.05(+0.21%) |
Jan 29, 2010 | 26.07 | 26.08 | 25.47 | 25.49 | 6,349,526 | -0.54(-2.07%) |
Jan 28, 2010 | 25.81 | 26.43 | 25.64 | 26.03 | 7,586,700 | -0.48(-1.79%) |
Jan 27, 2010 | 26.37 | 26.55 | 26.05 | 26.51 | 4,125,201 | +0.05(+0.18%) |
Jan 26, 2010 | 26.60 | 26.69 | 26.35 | 26.46 | 3,838,475 | -0.16(-0.62%) |
Jan 25, 2010 | 26.54 | 26.77 | 26.38 | 26.63 | 4,766,259 | +0.38(+1.46%) |
Jan 22, 2010 | 26.60 | 26.67 | 26.23 | 26.24 | 5,317,986 | -0.45(-1.69%) |
Jan 21, 2010 | 27.11 | 27.25 | 26.68 | 26.69 | 4,603,073 | -0.46(-1.68%) |
Jan 20, 2010 | 27.25 | 27.27 | 26.96 | 27.15 | 2,873,806 | -0.29(-1.07%) |
Jan 19, 2010 | 27.26 | 27.51 | 27.16 | 27.44 | 4,077,271 | +0.21(+0.79%) |
Jan 15, 2010 | 27.60 | 27.23 | 27.23 | 27.23 | 12,959,359 | -0.35(-1.26%) |
Jan 14, 2010 | 27.45 | 27.63 | 27.34 | 27.58 | 2,661,718 | +0.11(+0.42%) |
Jan 13, 2010 | 27.40 | 27.59 | 27.30 | 27.46 | 3,523,966 | +0.07(+0.25%) |
Jan 12, 2010 | 27.58 | 27.82 | 27.31 | 27.39 | 5,393,791 | -0.39(-1.39%) |
Jan 11, 2010 | 27.72 | 27.88 | 27.51 | 27.78 | 4,985,557 | +0.31(+1.13%) |
Jan 08, 2010 | 26.95 | 27.51 | 26.74 | 27.47 | 6,300,171 | +0.38(+1.40%) |
Jan 07, 2010 | 26.89 | 27.15 | 26.87 | 27.09 | 4,656,156 | +0.22(+0.82%) |
Jan 06, 2010 | 26.72 | 26.90 | 26.51 | 26.87 | 5,262,728 | +0.05(+0.19%) |
Jan 05, 2010 | 26.80 | 26.84 | 26.54 | 26.82 | 4,776,295 | -0.03(-0.12%) |
Jan 04, 2010 | 26.97 | 27.04 | 26.62 | 26.85 | 5,519,402 | -0.02(-0.07%) |
Dec 31, 2009 | 27.11 | 26.87 | 26.87 | 26.87 | 4,812,916 | -0.21(-0.77%) |
Dec 30, 2009 | 26.93 | 27.22 | 26.93 | 27.08 | 2,404,093 | -0.01(-0.03%) |
Dec 29, 2009 | 27.01 | 27.21 | 26.97 | 27.08 | 2,583,727 | +0.01(+0.05%) |
Dec 28, 2009 | 27.20 | 27.21 | 26.94 | 27.07 | 2,228,976 | -0.11(-0.39%) |
Dec 24, 2009 | 27.22 | 27.29 | 26.91 | 27.18 | 979,567 | +0.10(+0.38%) |
Dec 23, 2009 | 27.13 | 27.14 | 26.82 | 27.07 | 3,650,072 | +0.06(+0.22%) |
Dec 22, 2009 | 27.23 | 27.34 | 26.97 | 27.01 | 3,368,319 | -0.15(-0.57%) |
Dec 21, 2009 | 26.88 | 27.19 | 26.88 | 27.17 | 6,969,176 | +0.32(+1.21%) |
Dec 18, 2009 | 26.61 | 26.88 | 26.57 | 26.84 | 8,544,811 | +0.25(+0.95%) |
Dec 17, 2009 | 26.15 | 26.74 | 25.81 | 26.59 | 11,522,853 | +0.59(+2.27%) |
Dec 16, 2009 | 26.03 | 26.29 | 25.88 | 26.00 | 4,852,046 | +0.01(+0.04%) |
Dec 15, 2009 | 25.90 | 26.20 | 25.78 | 25.99 | 4,197,489 | -0.04(-0.16%) |
Dec 14, 2009 | 26.06 | 26.08 | 25.95 | 26.03 | 4,239,324 | +0.29(+1.12%) |
Dec 11, 2009 | 25.83 | 25.93 | 25.67 | 25.74 | 3,250,838 | -0.02(-0.08%) |
Dec 10, 2009 | 25.60 | 25.89 | 25.47 | 25.76 | 4,899,406 | -0.05(-0.19%) |
Dec 09, 2009 | 25.51 | 25.86 | 25.38 | 25.81 | 10,081,991 | +0.33(+1.30%) |
Dec 08, 2009 | 25.67 | 25.67 | 25.27 | 25.48 | 5,508,648 | -0.38(-1.48%) |
Dec 07, 2009 | 25.90 | 26.12 | 25.76 | 25.86 | 4,297,276 | -0.00(-0.01%) |
Dec 04, 2009 | 25.74 | 26.07 | 25.38 | 25.87 | 6,237,712 | +0.34(+1.33%) |
Dec 03, 2009 | 25.61 | 25.94 | 25.49 | 25.53 | 3,277,963 | -0.14(-0.53%) |
Dec 02, 2009 | 25.73 | 25.98 | 25.61 | 25.66 | 4,388,988 | -0.02(-0.07%) |