Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.19 | 27.63 | 26.95 | 27.40 | 557,286 | +0.24(+0.87%) |
Feb 25, 2010 | 26.83 | 27.22 | 26.73 | 27.16 | 321,258 | -0.28(-1.01%) |
Feb 24, 2010 | 27.32 | 27.66 | 27.20 | 27.44 | 203,303 | +0.09(+0.33%) |
Feb 23, 2010 | 27.70 | 27.72 | 27.22 | 27.35 | 336,598 | -0.52(-1.88%) |
Feb 22, 2010 | 28.05 | 28.13 | 27.87 | 27.88 | 122,887 | -0.05(-0.18%) |
Feb 19, 2010 | 27.64 | 28.00 | 27.61 | 27.93 | 110,965 | -0.08(-0.29%) |
Feb 18, 2010 | 27.68 | 28.06 | 27.68 | 28.01 | 229,502 | +0.20(+0.73%) |
Feb 17, 2010 | 27.93 | 28.17 | 27.67 | 27.80 | 451,777 | -0.09(-0.32%) |
Feb 16, 2010 | 27.25 | 27.90 | 27.10 | 27.89 | 183,105 | +0.78(+2.87%) |
Feb 12, 2010 | 26.86 | 27.11 | 27.11 | 27.11 | 140,914 | -0.34(-1.22%) |
Feb 11, 2010 | 27.15 | 27.52 | 26.85 | 27.45 | 158,696 | -0.05(-0.18%) |
Feb 10, 2010 | 27.57 | 27.66 | 27.23 | 27.50 | 240,067 | -0.16(-0.56%) |
Feb 09, 2010 | 27.25 | 27.99 | 27.00 | 27.66 | 582,156 | +1.02(+3.81%) |
Feb 08, 2010 | 26.84 | 27.11 | 26.57 | 26.64 | 215,942 | -0.27(-1.00%) |
Feb 05, 2010 | 27.15 | 27.27 | 26.27 | 26.91 | 470,562 | -0.52(-1.91%) |
Feb 04, 2010 | 28.36 | 28.36 | 27.43 | 27.43 | 320,768 | -1.52(-5.23%) |
Feb 03, 2010 | 29.11 | 29.26 | 28.84 | 28.95 | 331,523 | -0.56(-1.89%) |
Feb 02, 2010 | 29.10 | 29.51 | 28.99 | 29.51 | 195,366 | +0.70(+2.45%) |
Feb 01, 2010 | 28.69 | 28.88 | 28.65 | 28.80 | 130,008 | +0.56(+1.97%) |
Jan 29, 2010 | 28.58 | 28.86 | 28.12 | 28.25 | 422,582 | -0.25(-0.86%) |
Jan 28, 2010 | 29.16 | 29.16 | 28.25 | 28.49 | 179,813 | -0.64(-2.19%) |
Jan 27, 2010 | 28.97 | 29.21 | 28.75 | 29.13 | 293,099 | -0.08(-0.28%) |
Jan 26, 2010 | 29.01 | 29.52 | 29.01 | 29.21 | 210,343 | -0.11(-0.39%) |
Jan 25, 2010 | 29.50 | 29.63 | 29.20 | 29.33 | 217,263 | +0.39(+1.36%) |
Jan 22, 2010 | 29.47 | 29.66 | 28.84 | 28.93 | 803,136 | -0.57(-1.92%) |
Jan 21, 2010 | 30.41 | 30.51 | 29.37 | 29.50 | 460,759 | -0.95(-3.12%) |
Jan 20, 2010 | 30.68 | 30.68 | 30.19 | 30.45 | 416,521 | -0.96(-3.05%) |
Jan 19, 2010 | 31.05 | 31.50 | 30.96 | 31.41 | 241,278 | +0.33(+1.05%) |
Jan 15, 2010 | 31.46 | 31.08 | 31.08 | 31.08 | 383,301 | -0.82(-2.57%) |
Jan 14, 2010 | 31.70 | 31.92 | 31.64 | 31.90 | 191,559 | +0.07(+0.21%) |
Jan 13, 2010 | 31.72 | 31.93 | 31.54 | 31.83 | 251,052 | +0.23(+0.73%) |
Jan 12, 2010 | 31.60 | 31.73 | 31.41 | 31.60 | 511,454 | -0.47(-1.46%) |
Jan 11, 2010 | 32.14 | 32.23 | 31.96 | 32.07 | 298,098 | +0.20(+0.64%) |
Jan 08, 2010 | 31.54 | 31.88 | 31.53 | 31.86 | 283,973 | +0.27(+0.86%) |
Jan 07, 2010 | 31.46 | 31.59 | 31.35 | 31.59 | 600,642 | -0.15(-0.46%) |
Jan 06, 2010 | 31.59 | 31.78 | 31.50 | 31.74 | 346,717 | +0.13(+0.41%) |
Jan 05, 2010 | 31.69 | 31.81 | 31.48 | 31.61 | 1,101,258 | +0.10(+0.31%) |
Jan 04, 2010 | 31.55 | 31.73 | 31.32 | 31.51 | 1,800,263 | +0.83(+2.70%) |
Dec 31, 2009 | 31.15 | 30.69 | 30.69 | 30.69 | 192,688 | -0.33(-1.06%) |
Dec 30, 2009 | 30.91 | 31.02 | 30.85 | 31.01 | 263,502 | -0.24(-0.76%) |
Dec 29, 2009 | 31.37 | 31.41 | 31.10 | 31.25 | 111,170 | +0.13(+0.42%) |
Dec 28, 2009 | 31.21 | 31.24 | 31.09 | 31.12 | 185,015 | +0.08(+0.26%) |
Dec 24, 2009 | 31.00 | 31.12 | 30.95 | 31.04 | 118,790 | +0.09(+0.29%) |
Dec 23, 2009 | 30.75 | 30.95 | 30.65 | 30.95 | 443,532 | +0.26(+0.85%) |
Dec 22, 2009 | 30.64 | 30.74 | 30.49 | 30.69 | 304,266 | +0.02(+0.08%) |
Dec 21, 2009 | 30.49 | 30.81 | 30.49 | 30.66 | 195,875 | +0.29(+0.94%) |
Dec 18, 2009 | 30.42 | 30.59 | 30.05 | 30.37 | 455,913 | -0.01(-0.03%) |
Dec 17, 2009 | 30.68 | 30.68 | 30.30 | 30.38 | 192,401 | -0.78(-2.50%) |
Dec 16, 2009 | 31.05 | 31.37 | 31.05 | 31.16 | 619,210 | +0.37(+1.20%) |
Dec 15, 2009 | 30.76 | 31.00 | 30.69 | 30.79 | 1,995,104 | -0.32(-1.03%) |
Dec 14, 2009 | 31.11 | 31.17 | 31.03 | 31.11 | 891,324 | +0.35(+1.14%) |
Dec 11, 2009 | 30.96 | 30.96 | 30.66 | 30.76 | 1,789,997 | +0.00(+0.00%) |
Dec 10, 2009 | 30.89 | 31.05 | 30.70 | 30.76 | 1,431,755 | +0.02(+0.05%) |
Dec 09, 2009 | 30.75 | 30.86 | 30.36 | 30.74 | 180,188 | -0.17(-0.56%) |
Dec 08, 2009 | 31.14 | 31.16 | 30.76 | 30.91 | 201,839 | -0.73(-2.30%) |
Dec 07, 2009 | 31.69 | 31.91 | 31.59 | 31.64 | 551,826 | -0.13(-0.41%) |
Dec 04, 2009 | 32.12 | 32.27 | 31.59 | 31.77 | 412,733 | +0.07(+0.21%) |
Dec 03, 2009 | 32.17 | 32.35 | 31.71 | 31.71 | 831,120 | -0.25(-0.79%) |
Dec 02, 2009 | 31.91 | 32.14 | 31.83 | 31.96 | 147,337 | +0.06(+0.18%) |