Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.53 | 29.53 | 29.15 | 29.29 | 3,051,560 | +0.20(+0.70%) |
Feb 25, 2010 | 29.19 | 29.46 | 28.97 | 29.08 | 6,451,367 | -0.66(-2.21%) |
Feb 24, 2010 | 29.21 | 29.77 | 29.08 | 29.74 | 3,361,707 | +0.40(+1.37%) |
Feb 23, 2010 | 29.49 | 29.62 | 28.97 | 29.34 | 2,495,657 | -0.28(-0.94%) |
Feb 22, 2010 | 29.40 | 29.83 | 29.35 | 29.62 | 2,099,185 | +0.25(+0.85%) |
Feb 19, 2010 | 28.98 | 29.54 | 28.94 | 29.37 | 3,255,993 | +0.26(+0.91%) |
Feb 18, 2010 | 29.09 | 29.19 | 28.92 | 29.10 | 2,229,157 | -0.03(-0.10%) |
Feb 17, 2010 | 28.86 | 29.24 | 28.73 | 29.13 | 2,958,375 | +0.41(+1.43%) |
Feb 16, 2010 | 27.99 | 28.73 | 28.04 | 28.72 | 2,684,338 | +0.73(+2.61%) |
Feb 12, 2010 | 27.58 | 27.99 | 27.99 | 27.99 | 3,487,205 | +0.15(+0.53%) |
Feb 11, 2010 | 28.10 | 28.17 | 27.74 | 27.85 | 3,518,739 | -0.35(-1.25%) |
Feb 10, 2010 | 27.47 | 28.36 | 27.47 | 28.20 | 4,131,404 | +0.57(+2.07%) |
Feb 09, 2010 | 27.42 | 27.73 | 26.94 | 27.63 | 4,766,068 | +0.51(+1.88%) |
Feb 08, 2010 | 27.40 | 27.69 | 27.12 | 27.12 | 3,612,986 | -0.51(-1.85%) |
Feb 05, 2010 | 27.33 | 27.75 | 26.32 | 27.63 | 4,481,424 | +0.23(+0.82%) |
Feb 04, 2010 | 28.67 | 28.81 | 27.40 | 27.40 | 5,742,909 | -1.14(-4.01%) |
Feb 03, 2010 | 28.95 | 29.13 | 28.43 | 28.54 | 3,203,670 | -0.58(-1.98%) |
Feb 02, 2010 | 29.11 | 29.51 | 28.82 | 29.12 | 2,773,813 | +0.30(+1.05%) |
Feb 01, 2010 | 28.04 | 29.01 | 27.98 | 28.82 | 2,956,926 | +0.96(+3.46%) |
Jan 29, 2010 | 29.21 | 29.24 | 27.69 | 27.85 | 5,542,024 | -1.26(-4.33%) |
Jan 28, 2010 | 29.99 | 30.07 | 29.11 | 29.11 | 2,785,884 | -0.68(-2.30%) |
Jan 27, 2010 | 29.24 | 29.81 | 29.05 | 29.80 | 2,735,351 | +0.59(+2.02%) |
Jan 26, 2010 | 29.27 | 29.78 | 29.05 | 29.21 | 2,740,847 | -0.24(-0.82%) |
Jan 25, 2010 | 29.34 | 29.83 | 29.19 | 29.45 | 2,115,897 | +0.49(+1.69%) |
Jan 22, 2010 | 29.63 | 29.80 | 28.89 | 28.96 | 4,073,560 | -0.72(-2.43%) |
Jan 21, 2010 | 30.50 | 30.70 | 29.38 | 29.68 | 3,592,267 | -0.84(-2.74%) |
Jan 20, 2010 | 30.41 | 30.55 | 30.10 | 30.52 | 2,362,996 | -0.12(-0.38%) |
Jan 19, 2010 | 30.22 | 30.74 | 30.07 | 30.64 | 2,864,608 | +0.32(+1.06%) |
Jan 15, 2010 | 30.45 | 30.31 | 30.31 | 30.31 | 2,770,032 | -0.29(-0.95%) |
Jan 14, 2010 | 30.58 | 30.73 | 30.29 | 30.61 | 2,331,705 | -0.14(-0.45%) |
Jan 13, 2010 | 30.53 | 30.80 | 30.17 | 30.74 | 4,045,577 | +0.37(+1.22%) |
Jan 12, 2010 | 30.64 | 30.90 | 30.10 | 30.37 | 3,722,576 | -0.50(-1.60%) |
Jan 11, 2010 | 30.58 | 31.31 | 30.53 | 30.87 | 4,819,851 | +0.39(+1.29%) |
Jan 08, 2010 | 30.14 | 30.52 | 30.11 | 30.47 | 2,009,296 | +0.11(+0.36%) |
Jan 07, 2010 | 30.08 | 30.55 | 29.94 | 30.37 | 4,108,929 | +0.23(+0.75%) |
Jan 06, 2010 | 30.13 | 30.26 | 29.76 | 30.14 | 4,908,403 | +0.42(+1.40%) |
Jan 05, 2010 | 28.97 | 29.72 | 28.94 | 29.72 | 3,819,765 | +0.68(+2.33%) |
Jan 04, 2010 | 28.48 | 29.11 | 28.35 | 29.05 | 3,073,570 | +0.77(+2.73%) |
Dec 31, 2009 | 28.49 | 28.28 | 28.28 | 28.28 | 1,642,990 | -0.17(-0.61%) |
Dec 30, 2009 | 28.31 | 28.47 | 28.30 | 28.45 | 1,445,964 | -0.06(-0.20%) |
Dec 29, 2009 | 28.91 | 28.91 | 28.49 | 28.51 | 1,292,528 | -0.25(-0.86%) |
Dec 28, 2009 | 28.79 | 28.88 | 28.55 | 28.76 | 1,141,718 | -0.03(-0.10%) |
Dec 24, 2009 | 28.65 | 28.82 | 28.54 | 28.79 | 568,895 | +0.22(+0.76%) |
Dec 23, 2009 | 28.32 | 28.66 | 28.18 | 28.57 | 1,774,713 | +0.26(+0.93%) |
Dec 22, 2009 | 27.98 | 28.37 | 27.96 | 28.30 | 1,525,881 | +0.27(+0.96%) |
Dec 21, 2009 | 27.76 | 28.22 | 27.71 | 28.03 | 3,671,042 | +0.36(+1.32%) |
Dec 18, 2009 | 27.78 | 27.95 | 27.50 | 27.67 | 4,548,826 | +0.13(+0.48%) |
Dec 17, 2009 | 27.48 | 27.93 | 27.46 | 27.54 | 2,560,058 | -0.80(-2.83%) |
Dec 16, 2009 | 28.03 | 28.44 | 27.66 | 28.34 | 4,295,644 | +0.37(+1.33%) |
Dec 15, 2009 | 28.36 | 28.73 | 27.91 | 27.97 | 4,378,868 | -0.47(-1.64%) |
Dec 14, 2009 | 28.41 | 28.49 | 28.23 | 28.44 | 1,999,045 | +0.44(+1.56%) |
Dec 11, 2009 | 27.46 | 28.10 | 27.46 | 28.00 | 3,549,880 | +0.55(+1.99%) |
Dec 10, 2009 | 27.31 | 27.66 | 27.20 | 27.45 | 4,321,070 | +0.30(+1.10%) |
Dec 09, 2009 | 27.25 | 27.26 | 26.91 | 27.15 | 2,952,582 | -0.10(-0.37%) |
Dec 08, 2009 | 27.45 | 27.67 | 27.17 | 27.26 | 2,354,098 | -0.40(-1.45%) |
Dec 07, 2009 | 27.82 | 28.24 | 27.58 | 27.66 | 2,029,410 | -0.31(-1.09%) |
Dec 04, 2009 | 28.17 | 28.33 | 27.48 | 27.96 | 2,534,841 | +0.12(+0.44%) |
Dec 03, 2009 | 28.61 | 28.81 | 27.77 | 27.84 | 3,478,747 | -0.47(-1.67%) |
Dec 02, 2009 | 28.41 | 28.49 | 28.04 | 28.31 | 3,133,623 | -0.04(-0.13%) |