Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.31 | 32.03 | 30.95 | 31.75 | 3,313,482 | -0.08(-0.25%) |
Feb 25, 2010 | 31.21 | 32.02 | 30.38 | 31.83 | 12,704,153 | +3.18(+11.10%) |
Feb 24, 2010 | 28.59 | 28.69 | 28.31 | 28.65 | 1,810,996 | +0.23(+0.81%) |
Feb 23, 2010 | 28.58 | 28.69 | 28.21 | 28.42 | 1,226,228 | -0.23(-0.80%) |
Feb 22, 2010 | 28.89 | 29.05 | 28.48 | 28.65 | 1,286,746 | -0.28(-0.97%) |
Feb 19, 2010 | 28.99 | 29.23 | 28.89 | 28.93 | 1,825,369 | -0.21(-0.72%) |
Feb 18, 2010 | 28.51 | 29.18 | 28.51 | 29.14 | 1,555,049 | +0.55(+1.92%) |
Feb 17, 2010 | 27.42 | 28.71 | 27.39 | 28.59 | 3,933,331 | +1.15(+4.19%) |
Feb 16, 2010 | 27.23 | 27.54 | 27.01 | 27.44 | 1,673,776 | +0.36(+1.33%) |
Feb 12, 2010 | 26.94 | 27.08 | 27.08 | 27.08 | 1,550,700 | -0.09(-0.33%) |
Feb 11, 2010 | 26.81 | 27.30 | 26.56 | 27.17 | 1,522,273 | +0.33(+1.23%) |
Feb 10, 2010 | 26.81 | 26.91 | 26.48 | 26.84 | 1,727,777 | -0.02(-0.07%) |
Feb 09, 2010 | 27.04 | 27.12 | 26.64 | 26.86 | 1,518,030 | +0.02(+0.07%) |
Feb 08, 2010 | 26.98 | 27.27 | 26.82 | 26.84 | 1,045,144 | -0.26(-0.96%) |
Feb 05, 2010 | 26.73 | 27.14 | 26.38 | 27.10 | 2,351,067 | +0.26(+0.97%) |
Feb 04, 2010 | 27.85 | 27.93 | 26.78 | 26.84 | 1,713,739 | -1.22(-4.35%) |
Feb 03, 2010 | 27.99 | 28.25 | 27.82 | 28.06 | 1,106,643 | +0.00(+0.00%) |
Feb 02, 2010 | 27.78 | 28.13 | 27.75 | 28.06 | 993,019 | +0.33(+1.19%) |
Feb 01, 2010 | 27.84 | 27.91 | 27.58 | 27.73 | 826,769 | +0.07(+0.25%) |
Jan 29, 2010 | 27.59 | 28.00 | 27.45 | 27.66 | 1,397,803 | +0.05(+0.18%) |
Jan 28, 2010 | 27.84 | 27.90 | 27.41 | 27.61 | 1,216,537 | +0.11(+0.40%) |
Jan 27, 2010 | 27.33 | 27.57 | 26.99 | 27.50 | 1,216,450 | +0.07(+0.26%) |
Jan 26, 2010 | 27.25 | 27.55 | 27.05 | 27.43 | 855,673 | +0.07(+0.26%) |
Jan 25, 2010 | 27.59 | 27.59 | 27.20 | 27.36 | 914,725 | +0.00(+0.00%) |
Jan 22, 2010 | 27.55 | 27.69 | 27.26 | 27.36 | 1,273,132 | -0.39(-1.41%) |
Jan 21, 2010 | 28.42 | 28.47 | 27.66 | 27.75 | 2,202,087 | -0.59(-2.08%) |
Jan 20, 2010 | 28.15 | 28.43 | 27.86 | 28.34 | 1,451,805 | -0.06(-0.21%) |
Jan 19, 2010 | 28.25 | 28.52 | 28.20 | 28.40 | 1,356,375 | -0.04(-0.14%) |
Jan 15, 2010 | 28.52 | 28.44 | 28.44 | 28.44 | 2,627,200 | -0.06(-0.21%) |
Jan 14, 2010 | 28.37 | 28.64 | 28.23 | 28.50 | 1,044,632 | +0.04(+0.14%) |
Jan 13, 2010 | 28.35 | 28.59 | 28.29 | 28.46 | 727,328 | +0.25(+0.89%) |
Jan 12, 2010 | 28.59 | 28.76 | 28.18 | 28.21 | 1,352,455 | -0.47(-1.64%) |
Jan 11, 2010 | 28.82 | 28.99 | 28.20 | 28.68 | 1,281,603 | -0.19(-0.66%) |
Jan 08, 2010 | 28.55 | 28.89 | 28.49 | 28.87 | 1,168,269 | -0.21(-0.72%) |
Jan 07, 2010 | 29.10 | 29.16 | 28.77 | 29.08 | 2,051,249 | -0.32(-1.09%) |
Jan 06, 2010 | 28.90 | 29.44 | 28.78 | 29.40 | 2,014,598 | +0.64(+2.23%) |
Jan 05, 2010 | 28.96 | 29.17 | 28.65 | 28.76 | 957,019 | -0.34(-1.17%) |
Jan 04, 2010 | 28.53 | 29.14 | 28.20 | 29.10 | 1,199,699 | +0.80(+2.83%) |
Dec 31, 2009 | 28.81 | 28.30 | 28.30 | 28.30 | 966,900 | -0.52(-1.80%) |
Dec 30, 2009 | 29.00 | 29.07 | 28.70 | 28.82 | 1,051,565 | -0.20(-0.69%) |
Dec 29, 2009 | 29.14 | 29.31 | 28.97 | 29.02 | 935,067 | -0.14(-0.48%) |
Dec 28, 2009 | 29.18 | 29.25 | 29.00 | 29.16 | 307,769 | +0.06(+0.21%) |
Dec 24, 2009 | 29.16 | 29.29 | 28.93 | 29.10 | 249,430 | +0.11(+0.38%) |
Dec 23, 2009 | 28.75 | 29.01 | 28.62 | 28.99 | 642,549 | +0.40(+1.40%) |
Dec 22, 2009 | 27.77 | 28.67 | 27.75 | 28.59 | 698,241 | +0.26(+0.92%) |
Dec 21, 2009 | 28.19 | 28.40 | 27.99 | 28.33 | 1,190,357 | +0.16(+0.57%) |
Dec 18, 2009 | 28.35 | 28.36 | 27.22 | 28.17 | 2,769,790 | +0.11(+0.39%) |
Dec 17, 2009 | 27.59 | 28.16 | 27.57 | 28.06 | 1,794,678 | -0.18(-0.62%) |
Dec 16, 2009 | 28.25 | 28.50 | 27.76 | 28.23 | 1,558,405 | -0.04(-0.12%) |
Dec 15, 2009 | 28.01 | 28.30 | 27.84 | 28.27 | 957,256 | +0.20(+0.71%) |
Dec 14, 2009 | 28.22 | 28.25 | 27.95 | 28.07 | 2,819,439 | -0.18(-0.64%) |
Dec 11, 2009 | 27.77 | 28.46 | 27.62 | 28.25 | 2,189,616 | +0.60(+2.17%) |
Dec 10, 2009 | 27.58 | 27.74 | 27.24 | 27.65 | 2,908,577 | +0.55(+2.03%) |
Dec 09, 2009 | 27.84 | 28.08 | 26.82 | 27.10 | 6,364,962 | +0.35(+1.31%) |
Dec 08, 2009 | 26.94 | 26.94 | 26.30 | 26.75 | 995,097 | -0.19(-0.71%) |
Dec 07, 2009 | 26.84 | 27.06 | 26.63 | 26.94 | 807,538 | +0.14(+0.52%) |
Dec 04, 2009 | 26.80 | 27.25 | 26.60 | 26.80 | 1,260,768 | +0.09(+0.34%) |
Dec 03, 2009 | 26.82 | 27.05 | 26.54 | 26.71 | 1,415,025 | -0.19(-0.71%) |
Dec 02, 2009 | 26.43 | 27.01 | 26.43 | 26.90 | 1,327,886 | +0.40(+1.51%) |