Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.80 | 26.14 | 25.73 | 26.08 | 12,944,339 | +0.16(+0.60%) |
Feb 25, 2010 | 25.67 | 25.93 | 25.48 | 25.92 | 17,955,092 | -0.34(-1.28%) |
Feb 24, 2010 | 26.22 | 26.41 | 26.10 | 26.26 | 10,247,333 | +0.18(+0.67%) |
Feb 23, 2010 | 26.24 | 26.35 | 26.03 | 26.08 | 14,301,800 | -0.50(-1.90%) |
Feb 22, 2010 | 26.74 | 26.77 | 26.51 | 26.59 | 11,217,331 | -0.02(-0.09%) |
Feb 19, 2010 | 26.31 | 26.66 | 26.25 | 26.61 | 12,348,894 | -0.22(-0.80%) |
Feb 18, 2010 | 26.55 | 26.91 | 26.55 | 26.83 | 9,498,947 | +0.25(+0.92%) |
Feb 17, 2010 | 26.78 | 26.84 | 26.47 | 26.58 | 15,034,284 | -0.43(-1.58%) |
Feb 16, 2010 | 26.48 | 27.10 | 26.38 | 27.01 | 23,842,706 | +0.62(+2.34%) |
Feb 12, 2010 | 26.14 | 26.39 | 26.39 | 26.39 | 14,007,555 | -0.06(-0.24%) |
Feb 11, 2010 | 26.01 | 26.48 | 25.87 | 26.45 | 14,247,916 | +0.56(+2.14%) |
Feb 10, 2010 | 25.93 | 26.03 | 25.64 | 25.90 | 11,596,921 | +0.02(+0.07%) |
Feb 09, 2010 | 25.55 | 26.12 | 25.45 | 25.88 | 16,607,575 | +0.52(+2.06%) |
Feb 08, 2010 | 25.41 | 25.70 | 25.16 | 25.36 | 16,176,386 | -0.31(-1.22%) |
Feb 05, 2010 | 25.64 | 25.73 | 25.15 | 25.67 | 22,926,382 | -0.14(-0.56%) |
Feb 04, 2010 | 26.43 | 26.44 | 25.80 | 25.82 | 17,327,708 | -0.85(-3.20%) |
Feb 03, 2010 | 26.72 | 26.81 | 26.48 | 26.67 | 17,422,936 | -0.10(-0.38%) |
Feb 02, 2010 | 26.26 | 26.89 | 26.14 | 26.77 | 38,476,652 | -0.77(-2.79%) |
Feb 01, 2010 | 27.26 | 27.64 | 27.26 | 27.54 | 12,496,935 | +0.45(+1.66%) |
Jan 29, 2010 | 27.55 | 27.70 | 26.97 | 27.09 | 15,840,854 | -1.07(-3.79%) |
Jan 28, 2010 | 28.19 | 28.23 | 28.12 | 28.16 | 10,508,728 | +0.13(+0.47%) |
Jan 27, 2010 | 27.95 | 28.09 | 27.73 | 28.03 | 12,482,161 | -0.21(-0.74%) |
Jan 26, 2010 | 27.97 | 28.44 | 27.91 | 28.23 | 11,775,952 | -0.03(-0.10%) |
Jan 25, 2010 | 28.26 | 28.38 | 28.10 | 28.26 | 8,366,974 | +0.33(+1.18%) |
Jan 22, 2010 | 28.37 | 28.53 | 27.88 | 27.94 | 15,117,031 | -0.82(-2.85%) |
Jan 21, 2010 | 29.42 | 29.50 | 28.54 | 28.76 | 14,882,781 | -0.72(-2.44%) |
Jan 20, 2010 | 29.62 | 29.65 | 29.26 | 29.48 | 11,208,886 | -0.61(-2.02%) |
Jan 19, 2010 | 29.81 | 30.11 | 29.81 | 30.08 | 10,180,223 | +0.33(+1.10%) |
Jan 15, 2010 | 29.75 | 29.76 | 29.76 | 29.76 | 7,450,712 | -0.04(-0.15%) |
Jan 14, 2010 | 29.55 | 29.81 | 29.52 | 29.80 | 6,899,616 | -0.03(-0.11%) |
Jan 13, 2010 | 29.60 | 29.92 | 29.45 | 29.83 | 11,784,213 | +0.14(+0.49%) |
Jan 12, 2010 | 29.38 | 29.78 | 29.35 | 29.69 | 12,691,496 | -0.19(-0.63%) |
Jan 11, 2010 | 29.71 | 29.91 | 29.66 | 29.88 | 17,042,816 | +0.91(+3.15%) |
Jan 08, 2010 | 28.86 | 28.99 | 28.80 | 28.96 | 7,843,099 | +0.07(+0.23%) |
Jan 07, 2010 | 28.93 | 28.96 | 28.81 | 28.90 | 9,179,561 | -0.01(-0.03%) |
Jan 06, 2010 | 28.73 | 28.92 | 28.65 | 28.91 | 12,901,252 | +0.15(+0.52%) |
Jan 05, 2010 | 28.80 | 28.92 | 28.63 | 28.76 | 8,467,669 | +0.20(+0.71%) |
Jan 04, 2010 | 28.63 | 28.70 | 28.52 | 28.55 | 8,195,181 | +0.57(+2.04%) |
Dec 31, 2009 | 28.23 | 27.98 | 27.98 | 27.98 | 3,143,771 | -0.09(-0.33%) |
Dec 30, 2009 | 27.87 | 28.16 | 27.85 | 28.08 | 4,083,028 | +0.05(+0.19%) |
Dec 29, 2009 | 28.28 | 28.33 | 27.93 | 28.02 | 5,712,238 | -0.28(-0.99%) |
Dec 28, 2009 | 28.23 | 28.31 | 28.18 | 28.30 | 4,703,882 | +0.19(+0.67%) |
Dec 24, 2009 | 28.06 | 28.23 | 28.04 | 28.11 | 2,958,896 | +0.16(+0.57%) |
Dec 23, 2009 | 27.99 | 28.05 | 27.85 | 27.95 | 6,628,402 | +0.21(+0.75%) |
Dec 22, 2009 | 27.93 | 27.93 | 27.69 | 27.75 | 6,605,407 | +0.15(+0.56%) |
Dec 21, 2009 | 27.67 | 27.81 | 27.55 | 27.59 | 7,399,647 | +0.47(+1.74%) |
Dec 18, 2009 | 27.28 | 27.33 | 26.92 | 27.12 | 11,069,998 | +0.14(+0.50%) |
Dec 17, 2009 | 27.16 | 27.21 | 26.94 | 26.98 | 9,593,175 | -0.56(-2.03%) |
Dec 16, 2009 | 27.29 | 27.71 | 27.29 | 27.54 | 8,924,738 | +0.30(+1.11%) |
Dec 15, 2009 | 27.08 | 27.46 | 27.07 | 27.24 | 9,946,251 | -0.16(-0.60%) |
Dec 14, 2009 | 27.55 | 27.59 | 27.40 | 27.40 | 6,601,196 | +0.15(+0.57%) |
Dec 11, 2009 | 27.31 | 27.37 | 27.12 | 27.25 | 6,844,119 | +0.03(+0.11%) |
Dec 10, 2009 | 27.28 | 27.34 | 27.04 | 27.22 | 10,740,513 | -0.15(-0.55%) |
Dec 09, 2009 | 27.21 | 27.37 | 26.97 | 27.37 | 13,542,477 | -0.16(-0.60%) |
Dec 08, 2009 | 27.70 | 27.76 | 27.43 | 27.54 | 11,292,083 | -0.55(-1.94%) |
Dec 07, 2009 | 27.83 | 28.34 | 27.81 | 28.08 | 8,832,238 | +0.15(+0.54%) |
Dec 04, 2009 | 28.34 | 28.39 | 27.76 | 27.93 | 9,039,541 | +0.12(+0.42%) |
Dec 03, 2009 | 28.08 | 28.23 | 27.82 | 27.82 | 11,124,289 | -0.49(-1.74%) |
Dec 02, 2009 | 28.26 | 28.48 | 28.18 | 28.31 | 8,183,454 | +0.03(+0.10%) |