Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.00 | 27.62 | 26.87 | 27.27 | 12,025,085 | +0.33(+1.23%) |
Feb 25, 2010 | 26.84 | 27.37 | 26.45 | 26.94 | 18,351,058 | -0.14(-0.51%) |
Feb 24, 2010 | 26.48 | 27.11 | 26.06 | 27.08 | 13,636,606 | +0.65(+2.47%) |
Feb 23, 2010 | 26.47 | 26.71 | 26.06 | 26.42 | 13,343,516 | -0.22(-0.82%) |
Feb 22, 2010 | 25.86 | 26.67 | 25.68 | 26.64 | 20,287,260 | +0.92(+3.57%) |
Feb 19, 2010 | 26.11 | 26.39 | 25.64 | 25.72 | 14,290,470 | -0.57(-2.16%) |
Feb 18, 2010 | 25.96 | 26.57 | 25.87 | 26.29 | 12,822,715 | +0.08(+0.29%) |
Feb 17, 2010 | 25.51 | 26.75 | 25.51 | 26.21 | 14,516,139 | +0.74(+2.91%) |
Feb 16, 2010 | 26.04 | 26.26 | 25.28 | 25.47 | 17,301,546 | -0.44(-1.71%) |
Feb 12, 2010 | 26.40 | 25.92 | 25.92 | 25.92 | 14,513,415 | -0.76(-2.84%) |
Feb 11, 2010 | 26.34 | 26.74 | 26.13 | 26.67 | 9,756,373 | +0.33(+1.25%) |
Feb 10, 2010 | 26.58 | 26.71 | 26.01 | 26.34 | 13,354,228 | -0.23(-0.88%) |
Feb 09, 2010 | 26.35 | 26.63 | 25.77 | 26.58 | 13,951,900 | +0.48(+1.82%) |
Feb 08, 2010 | 25.96 | 26.54 | 25.96 | 26.10 | 11,868,023 | -0.10(-0.40%) |
Feb 05, 2010 | 26.11 | 26.28 | 25.64 | 26.21 | 15,726,890 | +0.06(+0.25%) |
Feb 04, 2010 | 26.77 | 26.77 | 26.09 | 26.14 | 13,173,612 | -0.69(-2.58%) |
Feb 03, 2010 | 27.42 | 27.42 | 26.43 | 26.84 | 10,442,867 | -0.59(-2.14%) |
Feb 02, 2010 | 26.69 | 27.48 | 26.52 | 27.42 | 15,042,429 | +0.83(+3.13%) |
Feb 01, 2010 | 26.60 | 26.91 | 25.95 | 26.59 | 17,005,126 | +0.01(+0.05%) |
Jan 29, 2010 | 26.92 | 27.22 | 26.55 | 26.58 | 14,814,801 | -0.35(-1.29%) |
Jan 28, 2010 | 26.84 | 27.46 | 26.61 | 26.92 | 20,787,938 | +0.15(+0.57%) |
Jan 27, 2010 | 26.05 | 27.00 | 25.86 | 26.77 | 17,863,888 | +0.64(+2.47%) |
Jan 26, 2010 | 26.18 | 26.50 | 26.13 | 26.13 | 13,729,258 | -0.45(-1.70%) |
Jan 25, 2010 | 27.03 | 27.16 | 26.55 | 26.58 | 13,566,107 | -0.13(-0.48%) |
Jan 22, 2010 | 27.24 | 27.47 | 26.66 | 26.71 | 26,112,004 | +0.05(+0.18%) |
Jan 21, 2010 | 28.53 | 28.74 | 26.58 | 26.66 | 36,247,640 | -1.17(-4.20%) |
Jan 20, 2010 | 28.95 | 29.05 | 27.62 | 27.83 | 33,344,414 | -0.47(-1.65%) |
Jan 19, 2010 | 27.83 | 28.91 | 27.79 | 28.29 | 32,845,136 | +1.11(+4.09%) |
Jan 15, 2010 | 27.01 | 27.18 | 27.18 | 27.18 | 24,065,894 | +0.35(+1.29%) |
Jan 14, 2010 | 26.32 | 26.84 | 26.04 | 26.84 | 10,949,259 | +0.63(+2.40%) |
Jan 13, 2010 | 25.76 | 26.21 | 25.51 | 26.21 | 10,923,082 | +0.39(+1.53%) |
Jan 12, 2010 | 26.34 | 26.50 | 25.40 | 25.81 | 16,292,460 | -0.70(-2.64%) |
Jan 11, 2010 | 26.34 | 26.68 | 26.34 | 26.51 | 8,948,519 | +0.18(+0.67%) |
Jan 08, 2010 | 26.46 | 26.51 | 26.05 | 26.34 | 8,975,488 | -0.25(-0.94%) |
Jan 07, 2010 | 25.44 | 26.62 | 25.44 | 26.59 | 14,637,374 | +0.98(+3.84%) |
Jan 06, 2010 | 25.45 | 25.82 | 25.30 | 25.60 | 12,119,932 | +0.25(+0.98%) |
Jan 05, 2010 | 25.55 | 25.75 | 25.19 | 25.35 | 13,882,573 | -0.04(-0.16%) |
Jan 04, 2010 | 25.27 | 25.45 | 24.94 | 25.39 | 15,147,568 | +0.85(+3.45%) |
Dec 31, 2009 | 24.93 | 24.55 | 24.55 | 24.55 | 6,648,107 | -0.43(-1.71%) |
Dec 30, 2009 | 24.85 | 24.97 | 24.64 | 24.97 | 7,209,448 | +0.13(+0.52%) |
Dec 29, 2009 | 25.04 | 25.34 | 24.74 | 24.85 | 11,423,262 | -0.43(-1.72%) |
Dec 28, 2009 | 25.39 | 25.64 | 25.03 | 25.28 | 9,894,364 | -0.23(-0.92%) |
Dec 24, 2009 | 25.68 | 25.69 | 25.17 | 25.51 | 6,162,747 | +0.05(+0.19%) |
Dec 23, 2009 | 25.96 | 26.30 | 25.39 | 25.47 | 11,795,203 | -0.56(-2.17%) |
Dec 22, 2009 | 26.09 | 26.18 | 25.92 | 26.03 | 12,858,460 | -0.23(-0.89%) |
Dec 21, 2009 | 25.75 | 26.78 | 25.71 | 26.26 | 30,316,202 | +0.86(+3.39%) |
Dec 18, 2009 | 25.68 | 25.77 | 25.03 | 25.40 | 19,489,436 | -0.23(-0.88%) |
Dec 17, 2009 | 25.84 | 26.04 | 25.22 | 25.63 | 18,380,044 | -0.21(-0.81%) |
Dec 16, 2009 | 25.37 | 26.03 | 25.37 | 25.84 | 43,360,392 | +0.61(+2.43%) |
Dec 15, 2009 | 24.89 | 25.27 | 24.87 | 25.22 | 35,996,832 | +0.30(+1.20%) |
Dec 14, 2009 | 24.93 | 25.01 | 24.89 | 24.93 | 25,277,324 | +0.38(+1.54%) |
Dec 11, 2009 | 24.51 | 25.00 | 24.48 | 24.55 | 23,681,860 | +0.14(+0.56%) |
Dec 10, 2009 | 23.13 | 24.74 | 22.99 | 24.41 | 34,172,548 | +1.46(+6.35%) |
Dec 09, 2009 | 23.26 | 23.84 | 22.66 | 22.95 | 23,720,216 | +0.03(+0.14%) |
Dec 08, 2009 | 22.68 | 23.29 | 22.61 | 22.92 | 19,739,188 | +0.13(+0.57%) |
Dec 07, 2009 | 22.18 | 22.93 | 22.16 | 22.79 | 14,007,146 | +0.68(+3.06%) |
Dec 04, 2009 | 22.27 | 22.59 | 21.99 | 22.12 | 14,669,778 | +0.10(+0.48%) |
Dec 03, 2009 | 22.77 | 22.92 | 21.99 | 22.01 | 19,029,304 | -0.77(-3.39%) |
Dec 02, 2009 | 23.13 | 23.19 | 22.68 | 22.78 | 14,279,024 | -0.33(-1.43%) |