Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.13 | 27.46 | 26.88 | 27.37 | 1,189,117 | +0.55(+2.05%) |
Feb 25, 2010 | 26.04 | 27.00 | 26.01 | 26.82 | 1,166,855 | +0.43(+1.63%) |
Feb 24, 2010 | 26.33 | 26.76 | 26.25 | 26.39 | 1,045,569 | -0.24(-0.90%) |
Feb 23, 2010 | 27.08 | 27.11 | 26.53 | 26.63 | 730,873 | -0.59(-2.17%) |
Feb 22, 2010 | 27.59 | 27.65 | 27.02 | 27.22 | 602,378 | -0.20(-0.73%) |
Feb 19, 2010 | 27.31 | 27.85 | 27.08 | 27.42 | 789,783 | -0.23(-0.83%) |
Feb 18, 2010 | 27.45 | 27.81 | 27.26 | 27.65 | 874,996 | +0.38(+1.39%) |
Feb 17, 2010 | 27.50 | 27.66 | 27.11 | 27.27 | 1,215,463 | -0.17(-0.62%) |
Feb 16, 2010 | 27.39 | 27.58 | 27.21 | 27.44 | 1,467,416 | +1.22(+4.65%) |
Feb 12, 2010 | 25.73 | 26.22 | 26.22 | 26.22 | 1,166,300 | -0.06(-0.23%) |
Feb 11, 2010 | 25.49 | 26.46 | 25.36 | 26.28 | 1,434,052 | +1.01(+4.00%) |
Feb 10, 2010 | 25.30 | 25.46 | 24.80 | 25.27 | 1,153,583 | -0.18(-0.71%) |
Feb 09, 2010 | 25.32 | 25.76 | 25.18 | 25.45 | 1,916,199 | +0.66(+2.66%) |
Feb 08, 2010 | 24.96 | 25.29 | 24.74 | 24.79 | 1,550,262 | -0.22(-0.88%) |
Feb 05, 2010 | 24.62 | 25.05 | 23.95 | 25.01 | 3,326,443 | +0.10(+0.40%) |
Feb 04, 2010 | 26.10 | 26.10 | 24.62 | 24.91 | 3,387,190 | -2.09(-7.74%) |
Feb 03, 2010 | 27.22 | 27.43 | 26.89 | 27.00 | 931,852 | -0.25(-0.92%) |
Feb 02, 2010 | 27.26 | 27.48 | 26.98 | 27.25 | 1,352,935 | +0.45(+1.68%) |
Feb 01, 2010 | 26.00 | 26.94 | 25.90 | 26.80 | 1,119,109 | +1.12(+4.36%) |
Jan 29, 2010 | 25.66 | 25.85 | 25.34 | 25.68 | 1,506,656 | -0.25(-0.96%) |
Jan 28, 2010 | 26.28 | 26.31 | 25.34 | 25.93 | 1,889,195 | -0.04(-0.15%) |
Jan 27, 2010 | 26.46 | 26.60 | 25.80 | 25.97 | 1,295,553 | -0.53(-2.00%) |
Jan 26, 2010 | 26.16 | 26.71 | 26.11 | 26.50 | 1,154,227 | +0.04(+0.15%) |
Jan 25, 2010 | 26.46 | 26.58 | 26.27 | 26.46 | 913,567 | +0.18(+0.68%) |
Jan 22, 2010 | 26.23 | 26.54 | 25.74 | 26.28 | 1,414,910 | -0.09(-0.34%) |
Jan 21, 2010 | 26.94 | 27.09 | 26.04 | 26.37 | 2,153,667 | -0.78(-2.87%) |
Jan 20, 2010 | 27.68 | 27.72 | 26.94 | 27.15 | 1,556,699 | -1.33(-4.67%) |
Jan 19, 2010 | 28.18 | 28.56 | 28.12 | 28.48 | 744,526 | +0.33(+1.17%) |
Jan 15, 2010 | 28.38 | 28.15 | 28.15 | 28.15 | 653,000 | -0.58(-2.02%) |
Jan 14, 2010 | 28.48 | 28.87 | 28.10 | 28.73 | 1,225,409 | +0.28(+0.98%) |
Jan 13, 2010 | 28.17 | 28.48 | 27.49 | 28.45 | 1,523,546 | +0.47(+1.68%) |
Jan 12, 2010 | 28.92 | 29.23 | 27.80 | 27.98 | 1,682,384 | -1.18(-4.05%) |
Jan 11, 2010 | 29.36 | 29.49 | 28.98 | 29.16 | 1,145,667 | +0.74(+2.60%) |
Jan 08, 2010 | 28.46 | 28.54 | 27.88 | 28.42 | 1,076,892 | +0.30(+1.07%) |
Jan 07, 2010 | 28.28 | 28.37 | 28.07 | 28.12 | 831,953 | -0.33(-1.16%) |
Jan 06, 2010 | 28.08 | 28.60 | 27.98 | 28.45 | 1,550,288 | +0.84(+3.04%) |
Jan 05, 2010 | 27.69 | 27.95 | 27.38 | 27.61 | 1,217,388 | -0.05(-0.18%) |
Jan 04, 2010 | 27.69 | 27.81 | 27.41 | 27.66 | 1,270,804 | +1.22(+4.61%) |
Dec 31, 2009 | 26.81 | 26.44 | 26.44 | 26.44 | 789,600 | +0.19(+0.72%) |
Dec 30, 2009 | 26.08 | 26.50 | 25.95 | 26.25 | 888,000 | -0.25(-0.94%) |
Dec 29, 2009 | 27.01 | 27.04 | 26.50 | 26.50 | 1,089,201 | -0.60(-2.21%) |
Dec 28, 2009 | 27.13 | 27.22 | 26.77 | 27.10 | 722,937 | +0.11(+0.41%) |
Dec 24, 2009 | 26.75 | 27.00 | 26.67 | 26.99 | 555,230 | +0.92(+3.53%) |
Dec 23, 2009 | 26.05 | 26.48 | 25.90 | 26.07 | 1,132,304 | +0.26(+1.01%) |
Dec 22, 2009 | 26.14 | 26.28 | 25.37 | 25.81 | 2,006,166 | -0.90(-3.37%) |
Dec 21, 2009 | 27.40 | 27.49 | 26.16 | 26.71 | 1,436,334 | -0.61(-2.23%) |
Dec 18, 2009 | 26.82 | 27.58 | 26.52 | 27.32 | 1,567,825 | +0.84(+3.17%) |
Dec 17, 2009 | 27.59 | 27.82 | 26.45 | 26.48 | 2,115,362 | -2.01(-7.06%) |
Dec 16, 2009 | 28.30 | 28.89 | 28.21 | 28.49 | 1,739,790 | +0.53(+1.90%) |
Dec 15, 2009 | 27.82 | 28.18 | 27.55 | 27.96 | 1,509,619 | -0.03(-0.11%) |
Dec 14, 2009 | 28.00 | 28.12 | 27.84 | 27.99 | 1,138,217 | +0.47(+1.71%) |
Dec 11, 2009 | 28.21 | 28.31 | 27.22 | 27.52 | 2,761,252 | -0.81(-2.86%) |
Dec 10, 2009 | 28.19 | 28.41 | 27.90 | 28.33 | 1,377,193 | +0.02(+0.06%) |
Dec 09, 2009 | 28.72 | 29.18 | 27.55 | 28.31 | 3,133,330 | -0.02(-0.06%) |
Dec 08, 2009 | 29.34 | 29.50 | 28.00 | 28.33 | 2,718,250 | -1.17(-3.97%) |
Dec 07, 2009 | 28.73 | 30.12 | 28.62 | 29.50 | 3,281,379 | -0.40(-1.34%) |
Dec 04, 2009 | 31.71 | 31.74 | 29.18 | 29.90 | 5,939,525 | -2.65(-8.14%) |
Dec 03, 2009 | 32.45 | 32.97 | 32.18 | 32.55 | 2,468,602 | -0.23(-0.70%) |
Dec 02, 2009 | 32.54 | 32.82 | 32.31 | 32.78 | 2,463,714 | +0.95(+2.98%) |