Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.15 | 25.44 | 25.04 | 25.34 | 3,402,760 | +0.01(+0.05%) |
Feb 25, 2010 | 25.09 | 25.33 | 24.85 | 25.32 | 4,855,534 | -0.16(-0.62%) |
Feb 24, 2010 | 25.45 | 25.65 | 25.35 | 25.48 | 5,824,238 | +0.62(+2.51%) |
Feb 23, 2010 | 25.02 | 25.13 | 24.76 | 24.86 | 4,234,716 | -0.06(-0.22%) |
Feb 22, 2010 | 25.01 | 25.10 | 24.87 | 24.91 | 3,654,256 | +0.33(+1.35%) |
Feb 19, 2010 | 24.47 | 24.73 | 24.39 | 24.58 | 3,359,403 | -0.16(-0.63%) |
Feb 18, 2010 | 24.66 | 24.84 | 24.58 | 24.74 | 3,611,942 | +0.11(+0.43%) |
Feb 17, 2010 | 24.79 | 24.87 | 24.56 | 24.63 | 8,850,134 | +0.39(+1.62%) |
Feb 16, 2010 | 24.18 | 24.27 | 23.95 | 24.24 | 7,677,715 | +0.71(+3.00%) |
Feb 12, 2010 | 23.26 | 23.53 | 23.53 | 23.53 | 7,847,732 | -0.40(-1.66%) |
Feb 11, 2010 | 23.65 | 23.96 | 23.44 | 23.93 | 13,003,109 | +0.15(+0.62%) |
Feb 10, 2010 | 23.78 | 23.91 | 23.51 | 23.78 | 4,891,020 | +0.05(+0.19%) |
Feb 09, 2010 | 23.75 | 23.92 | 23.30 | 23.74 | 9,032,916 | +0.53(+2.27%) |
Feb 08, 2010 | 23.19 | 23.60 | 22.99 | 23.21 | 8,682,660 | -0.49(-2.08%) |
Feb 05, 2010 | 23.78 | 23.85 | 23.11 | 23.70 | 12,219,305 | -0.19(-0.79%) |
Feb 04, 2010 | 24.27 | 24.30 | 23.69 | 23.89 | 10,418,148 | -1.20(-4.80%) |
Feb 03, 2010 | 25.23 | 25.30 | 24.95 | 25.10 | 3,100,935 | -0.20(-0.80%) |
Feb 02, 2010 | 25.30 | 25.39 | 25.06 | 25.30 | 5,836,942 | +0.15(+0.61%) |
Feb 01, 2010 | 25.03 | 25.27 | 25.01 | 25.15 | 3,213,464 | +0.46(+1.87%) |
Jan 29, 2010 | 25.17 | 25.42 | 24.63 | 24.69 | 6,693,482 | -0.18(-0.72%) |
Jan 28, 2010 | 25.42 | 25.44 | 24.61 | 24.87 | 6,065,024 | -0.14(-0.55%) |
Jan 27, 2010 | 24.64 | 25.08 | 24.51 | 25.00 | 3,865,693 | +0.06(+0.22%) |
Jan 26, 2010 | 24.98 | 25.24 | 24.82 | 24.95 | 2,591,216 | -0.38(-1.49%) |
Jan 25, 2010 | 25.23 | 25.50 | 25.16 | 25.33 | 5,617,061 | +0.63(+2.54%) |
Jan 22, 2010 | 24.62 | 25.28 | 24.51 | 24.70 | 8,283,766 | -0.55(-2.19%) |
Jan 21, 2010 | 25.78 | 25.90 | 25.04 | 25.25 | 8,167,541 | -0.60(-2.32%) |
Jan 20, 2010 | 26.17 | 26.24 | 25.65 | 25.85 | 10,401,336 | -0.73(-2.74%) |
Jan 19, 2010 | 26.55 | 26.64 | 26.10 | 26.58 | 9,760,494 | +0.03(+0.12%) |
Jan 15, 2010 | 26.97 | 26.55 | 26.55 | 26.55 | 10,345,073 | -0.47(-1.72%) |
Jan 14, 2010 | 26.95 | 27.11 | 26.88 | 27.02 | 3,140,519 | -0.14(-0.51%) |
Jan 13, 2010 | 27.10 | 27.26 | 26.86 | 27.15 | 2,596,232 | +0.03(+0.10%) |
Jan 12, 2010 | 27.09 | 27.34 | 26.98 | 27.13 | 1,990,346 | -0.11(-0.41%) |
Jan 11, 2010 | 27.44 | 27.47 | 27.13 | 27.24 | 4,505,403 | +0.02(+0.07%) |
Jan 08, 2010 | 27.26 | 27.38 | 27.13 | 27.22 | 4,646,634 | -0.06(-0.22%) |
Jan 07, 2010 | 27.12 | 27.37 | 27.09 | 27.28 | 1,315,990 | -0.09(-0.32%) |
Jan 06, 2010 | 27.18 | 27.50 | 27.12 | 27.37 | 1,671,191 | +0.03(+0.12%) |
Jan 05, 2010 | 27.49 | 27.54 | 27.18 | 27.33 | 3,177,980 | +0.43(+1.59%) |
Jan 04, 2010 | 26.80 | 27.03 | 26.75 | 26.90 | 2,501,838 | +0.57(+2.15%) |
Dec 31, 2009 | 26.46 | 26.34 | 26.34 | 26.34 | 900,005 | -0.11(-0.42%) |
Dec 30, 2009 | 26.26 | 26.48 | 26.22 | 26.45 | 1,140,723 | +0.16(+0.61%) |
Dec 29, 2009 | 26.48 | 26.49 | 26.13 | 26.29 | 1,413,469 | -0.19(-0.71%) |
Dec 28, 2009 | 26.51 | 26.56 | 26.40 | 26.48 | 1,172,805 | -0.01(-0.05%) |
Dec 24, 2009 | 26.45 | 26.52 | 26.26 | 26.49 | 849,327 | +0.16(+0.61%) |
Dec 23, 2009 | 26.48 | 26.56 | 26.23 | 26.33 | 2,894,149 | +0.20(+0.76%) |
Dec 22, 2009 | 26.14 | 26.22 | 25.89 | 26.13 | 3,115,103 | +0.04(+0.14%) |
Dec 21, 2009 | 25.95 | 26.27 | 25.91 | 26.09 | 2,821,628 | +0.57(+2.22%) |
Dec 18, 2009 | 25.57 | 25.68 | 25.30 | 25.53 | 5,507,500 | -0.01(-0.04%) |
Dec 17, 2009 | 25.77 | 25.83 | 25.51 | 25.53 | 4,234,400 | -1.04(-3.91%) |
Dec 16, 2009 | 26.67 | 26.90 | 26.51 | 26.57 | 2,315,687 | +0.23(+0.86%) |
Dec 15, 2009 | 26.43 | 26.61 | 26.29 | 26.35 | 2,477,829 | -0.79(-2.92%) |
Dec 14, 2009 | 27.13 | 27.19 | 27.01 | 27.14 | 3,242,389 | +0.58(+2.17%) |
Dec 11, 2009 | 26.59 | 26.64 | 26.39 | 26.56 | 2,875,410 | -0.20(-0.76%) |
Dec 10, 2009 | 26.79 | 26.85 | 26.53 | 26.77 | 4,160,249 | +0.25(+0.94%) |
Dec 09, 2009 | 26.16 | 26.56 | 26.03 | 26.52 | 5,187,142 | +0.17(+0.63%) |
Dec 08, 2009 | 26.10 | 26.43 | 25.96 | 26.35 | 6,464,334 | -0.71(-2.63%) |
Dec 07, 2009 | 26.96 | 27.24 | 26.96 | 27.06 | 3,068,703 | -0.58(-2.10%) |
Dec 04, 2009 | 27.85 | 28.16 | 27.41 | 27.64 | 4,573,757 | +0.06(+0.20%) |
Dec 03, 2009 | 27.98 | 28.05 | 27.56 | 27.59 | 4,287,223 | -0.17(-0.60%) |
Dec 02, 2009 | 27.67 | 28.03 | 27.63 | 27.75 | 3,341,687 | -0.01(-0.03%) |