Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.69 | 27.91 | 27.57 | 27.90 | 2,133,385 | +0.12(+0.42%) |
Feb 25, 2010 | 27.41 | 27.78 | 27.33 | 27.78 | 1,886,766 | +0.08(+0.27%) |
Feb 24, 2010 | 27.52 | 27.83 | 27.52 | 27.71 | 1,584,356 | +0.19(+0.70%) |
Feb 23, 2010 | 27.85 | 27.90 | 27.42 | 27.51 | 1,985,947 | -0.32(-1.16%) |
Feb 22, 2010 | 27.82 | 27.98 | 27.71 | 27.84 | 1,758,734 | -0.04(-0.14%) |
Feb 19, 2010 | 27.87 | 27.97 | 27.67 | 27.88 | 2,295,455 | +0.02(+0.07%) |
Feb 18, 2010 | 27.96 | 27.98 | 27.73 | 27.86 | 1,491,655 | -0.12(-0.44%) |
Feb 17, 2010 | 27.65 | 27.98 | 27.59 | 27.98 | 1,793,471 | +0.39(+1.40%) |
Feb 16, 2010 | 27.79 | 27.79 | 27.26 | 27.60 | 1,333,904 | +0.07(+0.26%) |
Feb 12, 2010 | 27.02 | 27.52 | 27.52 | 27.52 | 1,658,167 | +0.19(+0.69%) |
Feb 11, 2010 | 26.97 | 27.34 | 26.70 | 27.33 | 1,690,467 | +0.47(+1.76%) |
Feb 10, 2010 | 26.83 | 26.96 | 26.53 | 26.86 | 2,389,802 | -0.06(-0.22%) |
Feb 09, 2010 | 26.76 | 27.13 | 26.68 | 26.92 | 2,784,108 | +0.25(+0.94%) |
Feb 08, 2010 | 26.93 | 26.93 | 26.51 | 26.67 | 2,550,556 | -0.15(-0.55%) |
Feb 05, 2010 | 26.79 | 26.93 | 26.16 | 26.81 | 4,072,115 | -0.07(-0.27%) |
Feb 04, 2010 | 27.80 | 27.80 | 26.74 | 26.89 | 9,474,163 | -1.00(-3.58%) |
Feb 03, 2010 | 27.83 | 28.09 | 27.64 | 27.89 | 1,383,646 | -0.04(-0.15%) |
Feb 02, 2010 | 27.16 | 27.93 | 27.16 | 27.93 | 1,999,755 | +0.56(+2.05%) |
Feb 01, 2010 | 27.22 | 27.37 | 27.19 | 27.37 | 2,376,661 | +0.16(+0.59%) |
Jan 29, 2010 | 27.29 | 27.47 | 27.18 | 27.21 | 2,310,601 | +0.03(+0.11%) |
Jan 28, 2010 | 27.49 | 27.49 | 27.02 | 27.18 | 1,993,988 | -0.25(-0.93%) |
Jan 27, 2010 | 26.89 | 27.43 | 26.86 | 27.43 | 1,930,701 | +0.40(+1.46%) |
Jan 26, 2010 | 26.90 | 27.18 | 26.80 | 27.04 | 962,686 | -0.01(-0.02%) |
Jan 25, 2010 | 27.50 | 27.50 | 27.00 | 27.04 | 1,948,143 | -0.20(-0.74%) |
Jan 22, 2010 | 27.15 | 27.55 | 27.15 | 27.25 | 3,064,557 | -0.09(-0.35%) |
Jan 21, 2010 | 27.89 | 27.89 | 27.23 | 27.34 | 2,592,459 | -0.45(-1.62%) |
Jan 20, 2010 | 28.16 | 28.21 | 27.44 | 27.79 | 2,184,816 | -0.23(-0.82%) |
Jan 19, 2010 | 27.71 | 28.02 | 27.61 | 28.02 | 1,764,884 | +0.51(+1.85%) |
Jan 15, 2010 | 27.83 | 27.51 | 27.51 | 27.51 | 2,650,557 | -0.29(-1.06%) |
Jan 14, 2010 | 27.61 | 27.86 | 27.59 | 27.80 | 1,840,538 | +0.08(+0.27%) |
Jan 13, 2010 | 27.52 | 27.81 | 27.39 | 27.73 | 1,277,967 | +0.32(+1.17%) |
Jan 12, 2010 | 27.39 | 27.47 | 27.10 | 27.41 | 2,045,150 | -0.08(-0.31%) |
Jan 11, 2010 | 27.50 | 27.70 | 27.25 | 27.49 | 1,547,253 | +0.14(+0.53%) |
Jan 08, 2010 | 27.13 | 27.35 | 26.89 | 27.35 | 1,177,525 | +0.22(+0.79%) |
Jan 07, 2010 | 27.20 | 27.21 | 26.94 | 27.13 | 1,061,465 | -0.01(-0.05%) |
Jan 06, 2010 | 27.10 | 27.19 | 26.99 | 27.15 | 1,724,879 | +0.21(+0.76%) |
Jan 05, 2010 | 26.95 | 27.11 | 26.77 | 26.94 | 2,509,811 | -0.19(-0.70%) |
Jan 04, 2010 | 26.94 | 27.13 | 26.79 | 27.13 | 1,905,398 | +0.40(+1.49%) |
Dec 31, 2009 | 26.94 | 26.73 | 26.73 | 26.73 | 704,040 | -0.17(-0.62%) |
Dec 30, 2009 | 26.70 | 26.90 | 26.67 | 26.90 | 585,871 | +0.08(+0.30%) |
Dec 29, 2009 | 26.97 | 26.97 | 26.78 | 26.82 | 1,098,578 | -0.15(-0.56%) |
Dec 28, 2009 | 26.91 | 26.97 | 26.79 | 26.97 | 316,772 | +0.16(+0.60%) |
Dec 24, 2009 | 26.59 | 26.81 | 26.59 | 26.81 | 410,158 | +0.06(+0.23%) |
Dec 23, 2009 | 26.61 | 26.79 | 26.61 | 26.75 | 538,765 | +0.13(+0.48%) |
Dec 22, 2009 | 26.41 | 26.66 | 26.29 | 26.62 | 1,260,207 | +0.38(+1.44%) |
Dec 21, 2009 | 26.00 | 26.30 | 26.00 | 26.24 | 1,150,141 | +0.32(+1.22%) |
Dec 18, 2009 | 25.60 | 25.94 | 25.60 | 25.92 | 1,687,033 | +0.35(+1.35%) |
Dec 17, 2009 | 25.61 | 25.77 | 25.45 | 25.58 | 1,398,581 | -0.24(-0.92%) |
Dec 16, 2009 | 25.89 | 26.15 | 25.80 | 25.81 | 1,004,551 | -0.18(-0.70%) |
Dec 15, 2009 | 26.17 | 26.17 | 25.94 | 26.00 | 921,110 | -0.17(-0.64%) |
Dec 14, 2009 | 26.05 | 26.17 | 25.86 | 26.16 | 1,077,144 | +0.34(+1.33%) |
Dec 11, 2009 | 25.93 | 25.96 | 25.58 | 25.82 | 1,642,595 | +0.06(+0.22%) |
Dec 10, 2009 | 25.95 | 25.98 | 25.70 | 25.77 | 1,575,360 | +0.00(+0.00%) |
Dec 09, 2009 | 25.59 | 25.84 | 25.42 | 25.77 | 1,350,413 | +0.04(+0.16%) |
Dec 08, 2009 | 25.70 | 25.91 | 25.54 | 25.72 | 1,689,065 | -0.19(-0.73%) |
Dec 07, 2009 | 26.12 | 26.16 | 25.82 | 25.91 | 1,816,135 | -0.10(-0.40%) |
Dec 04, 2009 | 25.96 | 26.35 | 25.83 | 26.02 | 5,350,643 | +0.06(+0.24%) |
Dec 03, 2009 | 26.14 | 26.36 | 25.92 | 25.96 | 1,515,945 | -0.24(-0.91%) |
Dec 02, 2009 | 25.86 | 26.29 | 25.86 | 26.19 | 1,232,670 | +0.20(+0.78%) |