Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.13 | 27.03 | 26.13 | 26.88 | 7,016,509 | +0.22(+0.84%) |
Feb 25, 2010 | 26.10 | 26.69 | 26.07 | 26.66 | 7,827,141 | -0.13(-0.47%) |
Feb 24, 2010 | 25.65 | 26.84 | 25.60 | 26.78 | 17,475,268 | +1.61(+6.41%) |
Feb 23, 2010 | 25.28 | 25.43 | 25.00 | 25.17 | 3,416,064 | -0.33(-1.29%) |
Feb 22, 2010 | 25.55 | 25.67 | 25.34 | 25.50 | 3,840,286 | +0.16(+0.65%) |
Feb 19, 2010 | 25.44 | 25.57 | 25.26 | 25.33 | 7,245,792 | +0.08(+0.33%) |
Feb 18, 2010 | 25.38 | 25.47 | 25.20 | 25.25 | 7,406,184 | -0.17(-0.68%) |
Feb 17, 2010 | 25.30 | 25.51 | 25.23 | 25.42 | 5,552,088 | +0.47(+1.89%) |
Feb 16, 2010 | 24.75 | 25.05 | 24.65 | 24.95 | 4,332,888 | +0.49(+2.01%) |
Feb 12, 2010 | 24.40 | 24.46 | 24.46 | 24.46 | 5,241,454 | -0.27(-1.09%) |
Feb 11, 2010 | 24.28 | 24.76 | 24.09 | 24.73 | 5,561,136 | +0.42(+1.75%) |
Feb 10, 2010 | 24.61 | 24.68 | 24.22 | 24.30 | 5,642,543 | -0.14(-0.58%) |
Feb 09, 2010 | 24.89 | 24.99 | 24.39 | 24.44 | 6,809,852 | +0.23(+0.95%) |
Feb 08, 2010 | 24.18 | 25.03 | 24.00 | 24.21 | 7,368,588 | -0.03(-0.12%) |
Feb 05, 2010 | 24.38 | 24.46 | 23.73 | 24.24 | 6,282,483 | -0.28(-1.12%) |
Feb 04, 2010 | 25.21 | 25.46 | 24.50 | 24.52 | 6,601,218 | -1.16(-4.53%) |
Feb 03, 2010 | 25.66 | 25.90 | 25.59 | 25.68 | 4,767,464 | -0.10(-0.38%) |
Feb 02, 2010 | 25.87 | 25.87 | 25.58 | 25.78 | 4,858,005 | +0.47(+1.86%) |
Feb 01, 2010 | 25.16 | 25.46 | 25.16 | 25.31 | 4,917,836 | +0.47(+1.89%) |
Jan 29, 2010 | 25.74 | 25.74 | 24.79 | 24.84 | 6,645,026 | -0.80(-3.14%) |
Jan 28, 2010 | 25.75 | 25.96 | 25.35 | 25.64 | 6,082,843 | +0.40(+1.56%) |
Jan 27, 2010 | 25.14 | 25.29 | 24.86 | 25.25 | 4,217,712 | +0.10(+0.41%) |
Jan 26, 2010 | 25.35 | 25.44 | 25.09 | 25.14 | 3,843,725 | +0.13(+0.54%) |
Jan 25, 2010 | 25.47 | 25.47 | 24.92 | 25.01 | 3,690,230 | +0.19(+0.78%) |
Jan 22, 2010 | 25.31 | 25.41 | 24.80 | 24.82 | 5,283,985 | -0.68(-2.66%) |
Jan 21, 2010 | 26.18 | 26.38 | 25.44 | 25.50 | 7,596,950 | -0.07(-0.29%) |
Jan 20, 2010 | 26.02 | 26.08 | 25.33 | 25.57 | 5,387,503 | -0.52(-2.00%) |
Jan 19, 2010 | 25.81 | 26.25 | 25.64 | 26.09 | 4,239,596 | +0.58(+2.28%) |
Jan 15, 2010 | 25.99 | 25.51 | 25.51 | 25.51 | 5,096,939 | -0.63(-2.40%) |
Jan 14, 2010 | 25.32 | 26.29 | 25.32 | 26.14 | 7,269,449 | +0.76(+3.00%) |
Jan 13, 2010 | 24.66 | 25.42 | 24.56 | 25.38 | 6,875,157 | +0.87(+3.56%) |
Jan 12, 2010 | 24.57 | 24.68 | 24.22 | 24.50 | 4,785,322 | -0.40(-1.62%) |
Jan 11, 2010 | 25.03 | 25.09 | 24.82 | 24.91 | 5,327,942 | +0.15(+0.60%) |
Jan 08, 2010 | 24.46 | 24.81 | 24.32 | 24.76 | 6,642,661 | +0.80(+3.36%) |
Jan 07, 2010 | 23.94 | 24.12 | 23.77 | 23.95 | 4,655,308 | +0.26(+1.10%) |
Jan 06, 2010 | 24.06 | 24.27 | 23.66 | 23.69 | 8,280,935 | -0.43(-1.79%) |
Jan 05, 2010 | 24.06 | 24.25 | 24.00 | 24.12 | 4,293,687 | +0.23(+0.97%) |
Jan 04, 2010 | 24.06 | 24.41 | 23.81 | 23.89 | 7,209,193 | +0.28(+1.17%) |
Dec 31, 2009 | 23.97 | 23.62 | 23.62 | 23.62 | 2,667,154 | -0.31(-1.28%) |
Dec 30, 2009 | 24.06 | 24.11 | 23.83 | 23.92 | 3,004,717 | -0.16(-0.68%) |
Dec 29, 2009 | 24.40 | 24.50 | 24.01 | 24.09 | 2,985,379 | +0.05(+0.22%) |
Dec 28, 2009 | 24.35 | 24.53 | 23.94 | 24.03 | 2,681,724 | -0.17(-0.71%) |
Dec 24, 2009 | 24.24 | 24.37 | 24.15 | 24.21 | 901,721 | -0.04(-0.15%) |
Dec 23, 2009 | 24.44 | 24.47 | 24.09 | 24.24 | 3,188,220 | -0.15(-0.61%) |
Dec 22, 2009 | 24.20 | 24.66 | 24.03 | 24.39 | 5,354,632 | +0.12(+0.49%) |
Dec 21, 2009 | 24.44 | 24.55 | 24.03 | 24.27 | 4,340,683 | +0.26(+1.09%) |
Dec 18, 2009 | 24.09 | 24.33 | 23.74 | 24.01 | 14,475,216 | -0.85(-3.42%) |
Dec 17, 2009 | 24.83 | 25.15 | 24.70 | 24.86 | 7,269,814 | -0.31(-1.24%) |
Dec 16, 2009 | 25.67 | 25.82 | 25.05 | 25.17 | 6,112,276 | -0.07(-0.30%) |
Dec 15, 2009 | 24.82 | 25.41 | 24.82 | 25.25 | 4,864,349 | +0.13(+0.53%) |
Dec 14, 2009 | 25.05 | 25.29 | 25.04 | 25.11 | 6,123,377 | +0.95(+3.92%) |
Dec 11, 2009 | 24.21 | 24.36 | 24.03 | 24.17 | 3,218,244 | +0.18(+0.75%) |
Dec 10, 2009 | 23.58 | 24.17 | 23.49 | 23.99 | 4,209,569 | +0.63(+2.71%) |
Dec 09, 2009 | 23.87 | 23.92 | 23.21 | 23.36 | 5,801,668 | -0.37(-1.54%) |
Dec 08, 2009 | 23.94 | 23.98 | 23.62 | 23.72 | 5,437,010 | -0.43(-1.79%) |
Dec 07, 2009 | 24.29 | 24.51 | 24.03 | 24.15 | 5,977,147 | -0.34(-1.37%) |
Dec 04, 2009 | 24.53 | 24.85 | 24.11 | 24.49 | 5,841,423 | +0.16(+0.64%) |
Dec 03, 2009 | 24.47 | 24.80 | 24.27 | 24.33 | 5,813,782 | -0.04(-0.18%) |
Dec 02, 2009 | 24.24 | 24.42 | 24.09 | 24.38 | 7,138,508 | +0.43(+1.81%) |