Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.75 | 28.07 | 27.20 | 28.03 | 35,090,868 | +0.41(+1.47%) |
Feb 25, 2010 | 26.35 | 27.69 | 26.25 | 27.62 | 57,208,340 | +0.54(+2.00%) |
Feb 24, 2010 | 27.44 | 27.76 | 26.82 | 27.08 | 45,683,080 | -0.38(-1.39%) |
Feb 23, 2010 | 28.21 | 28.40 | 27.25 | 27.46 | 47,977,436 | -0.97(-3.41%) |
Feb 22, 2010 | 28.91 | 28.98 | 28.40 | 28.43 | 32,743,612 | -0.34(-1.19%) |
Feb 19, 2010 | 28.34 | 29.05 | 28.29 | 28.78 | 40,529,532 | +0.21(+0.73%) |
Feb 18, 2010 | 27.83 | 28.64 | 27.81 | 28.57 | 50,516,960 | +0.55(+1.97%) |
Feb 17, 2010 | 28.47 | 28.58 | 27.56 | 28.02 | 43,968,920 | -0.31(-1.08%) |
Feb 16, 2010 | 28.20 | 28.37 | 27.92 | 28.32 | 46,267,928 | +0.84(+3.07%) |
Feb 12, 2010 | 27.01 | 27.48 | 27.48 | 27.48 | 115,458,432 | -0.18(-0.66%) |
Feb 11, 2010 | 26.73 | 27.87 | 26.45 | 27.66 | 61,467,860 | +1.17(+4.42%) |
Feb 10, 2010 | 26.56 | 26.77 | 25.79 | 26.49 | 51,764,388 | -0.21(-0.77%) |
Feb 09, 2010 | 26.53 | 27.21 | 26.40 | 26.70 | 67,608,960 | +0.89(+3.44%) |
Feb 08, 2010 | 26.39 | 26.85 | 25.70 | 25.81 | 64,129,464 | -0.38(-1.47%) |
Feb 05, 2010 | 24.89 | 26.22 | 24.63 | 26.19 | 100,452,384 | +1.30(+5.23%) |
Feb 04, 2010 | 25.55 | 25.73 | 24.80 | 24.89 | 71,994,944 | -2.09(-7.74%) |
Feb 03, 2010 | 26.75 | 27.30 | 25.98 | 26.98 | 61,997,444 | -0.06(-0.23%) |
Feb 02, 2010 | 27.32 | 27.47 | 26.55 | 27.04 | 68,737,904 | +1.06(+4.08%) |
Feb 01, 2010 | 25.41 | 26.72 | 25.38 | 25.98 | 65,403,944 | +1.11(+4.46%) |
Jan 29, 2010 | 26.05 | 26.58 | 24.69 | 24.87 | 68,611,656 | -0.79(-3.10%) |
Jan 28, 2010 | 27.07 | 27.14 | 25.29 | 25.67 | 85,106,920 | -0.91(-3.41%) |
Jan 27, 2010 | 26.58 | 26.99 | 25.66 | 26.57 | 65,601,172 | -0.28(-1.03%) |
Jan 26, 2010 | 27.40 | 27.60 | 26.69 | 26.85 | 57,784,008 | -0.97(-3.50%) |
Jan 25, 2010 | 28.06 | 28.38 | 27.72 | 27.82 | 43,784,476 | +0.14(+0.50%) |
Jan 22, 2010 | 27.54 | 28.88 | 27.06 | 27.68 | 81,275,136 | -0.68(-2.38%) |
Jan 21, 2010 | 30.88 | 30.92 | 28.34 | 28.36 | 92,097,992 | -2.79(-8.96%) |
Jan 20, 2010 | 31.01 | 31.35 | 30.28 | 31.15 | 46,386,456 | -0.40(-1.28%) |
Jan 19, 2010 | 31.60 | 31.62 | 31.10 | 31.55 | 30,753,750 | +0.11(+0.36%) |
Jan 15, 2010 | 31.70 | 31.44 | 31.44 | 31.44 | 69,537,496 | -0.29(-0.92%) |
Jan 14, 2010 | 32.22 | 32.34 | 31.52 | 31.73 | 25,045,452 | -0.40(-1.24%) |
Jan 13, 2010 | 31.81 | 32.23 | 30.98 | 32.13 | 32,904,944 | +0.57(+1.81%) |
Jan 12, 2010 | 32.18 | 32.24 | 31.08 | 31.56 | 45,885,464 | -1.24(-3.77%) |
Jan 11, 2010 | 33.50 | 33.71 | 32.42 | 32.80 | 41,485,992 | -0.00(-0.01%) |
Jan 08, 2010 | 32.00 | 32.84 | 31.57 | 32.80 | 28,623,610 | +0.92(+2.87%) |
Jan 07, 2010 | 32.22 | 32.32 | 31.65 | 31.88 | 26,188,006 | -0.62(-1.91%) |
Jan 06, 2010 | 31.59 | 32.75 | 31.56 | 32.51 | 41,218,312 | +1.25(+3.99%) |
Jan 05, 2010 | 31.09 | 31.46 | 30.95 | 31.26 | 23,251,298 | +0.19(+0.60%) |
Jan 04, 2010 | 30.76 | 31.12 | 30.73 | 31.07 | 24,284,614 | +1.18(+3.95%) |
Dec 31, 2009 | 30.37 | 29.89 | 29.89 | 29.89 | 23,978,066 | -0.22(-0.73%) |
Dec 30, 2009 | 30.06 | 30.33 | 29.90 | 30.11 | 15,351,354 | -0.08(-0.26%) |
Dec 29, 2009 | 30.79 | 31.02 | 30.18 | 30.19 | 22,057,328 | -0.26(-0.87%) |
Dec 28, 2009 | 30.92 | 31.06 | 30.25 | 30.45 | 21,137,148 | -0.00(-0.01%) |
Dec 24, 2009 | 30.52 | 30.60 | 30.31 | 30.46 | 10,118,803 | +0.33(+1.09%) |
Dec 23, 2009 | 29.61 | 30.34 | 29.51 | 30.13 | 26,423,588 | +0.92(+3.16%) |
Dec 22, 2009 | 28.96 | 29.40 | 28.89 | 29.21 | 20,321,502 | +0.28(+0.95%) |
Dec 21, 2009 | 28.75 | 29.15 | 28.63 | 28.93 | 25,677,990 | +0.44(+1.53%) |
Dec 18, 2009 | 28.62 | 28.78 | 28.10 | 28.50 | 32,620,270 | +0.22(+0.76%) |
Dec 17, 2009 | 29.14 | 29.20 | 28.21 | 28.28 | 32,890,326 | -1.46(-4.92%) |
Dec 16, 2009 | 29.40 | 29.89 | 29.30 | 29.74 | 24,661,148 | +0.67(+2.30%) |
Dec 15, 2009 | 29.18 | 29.73 | 28.96 | 29.07 | 27,784,714 | -0.28(-0.95%) |
Dec 14, 2009 | 29.02 | 29.37 | 28.64 | 29.35 | 23,258,846 | +0.76(+2.64%) |
Dec 11, 2009 | 29.26 | 29.37 | 28.49 | 28.60 | 33,580,408 | -0.35(-1.20%) |
Dec 10, 2009 | 29.38 | 29.51 | 28.76 | 28.94 | 26,150,566 | -0.23(-0.80%) |
Dec 09, 2009 | 28.67 | 29.23 | 28.38 | 29.18 | 35,721,852 | +0.78(+2.75%) |
Dec 08, 2009 | 28.88 | 29.00 | 28.34 | 28.40 | 40,887,236 | -0.90(-3.08%) |
Dec 07, 2009 | 29.44 | 30.04 | 29.14 | 29.30 | 36,069,844 | -0.44(-1.48%) |
Dec 04, 2009 | 31.43 | 31.57 | 29.31 | 29.74 | 59,683,024 | -1.46(-4.69%) |
Dec 03, 2009 | 31.52 | 31.85 | 31.13 | 31.20 | 29,572,814 | -0.51(-1.62%) |
Dec 02, 2009 | 31.35 | 32.02 | 31.27 | 31.71 | 30,272,524 | +0.47(+1.51%) |