Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.78 | 24.80 | 24.28 | 24.35 | 23,214,600 | -0.50(-2.01%) |
Feb 25, 2010 | 24.83 | 24.92 | 24.63 | 24.85 | 21,756,600 | -0.40(-1.58%) |
Feb 24, 2010 | 25.38 | 25.48 | 25.18 | 25.25 | 9,388,800 | -0.10(-0.41%) |
Feb 23, 2010 | 25.59 | 25.71 | 25.34 | 25.35 | 9,935,100 | -0.22(-0.87%) |
Feb 22, 2010 | 25.56 | 25.68 | 25.37 | 25.57 | 12,168,900 | +0.07(+0.27%) |
Feb 19, 2010 | 25.29 | 25.61 | 25.28 | 25.50 | 9,457,200 | +0.12(+0.49%) |
Feb 18, 2010 | 25.20 | 25.40 | 25.07 | 25.38 | 7,054,200 | +0.18(+0.71%) |
Feb 17, 2010 | 25.31 | 25.31 | 25.00 | 25.20 | 20,451,600 | +0.00(+0.00%) |
Feb 16, 2010 | 25.22 | 25.38 | 25.09 | 25.20 | 8,925,300 | +0.08(+0.33%) |
Feb 15, 2010 | 25.12 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) |
Feb 12, 2010 | 25.17 | 25.29 | 24.90 | 25.12 | 11,833,200 | -0.18(-0.72%) |
Feb 11, 2010 | 24.71 | 25.38 | 24.63 | 25.30 | 13,003,200 | +0.52(+2.10%) |
Feb 10, 2010 | 25.00 | 25.00 | 24.63 | 24.78 | 6,062,400 | -0.19(-0.76%) |
Feb 09, 2010 | 24.89 | 25.04 | 24.66 | 24.97 | 19,482,300 | +0.23(+0.93%) |
Feb 08, 2010 | 24.81 | 25.18 | 24.57 | 24.74 | 15,820,200 | -0.09(-0.38%) |
Feb 05, 2010 | 24.65 | 24.97 | 24.52 | 24.83 | 16,283,700 | +0.09(+0.35%) |
Feb 04, 2010 | 25.19 | 25.19 | 24.73 | 24.75 | 13,525,200 | -0.60(-2.38%) |
Feb 03, 2010 | 25.86 | 25.86 | 25.26 | 25.35 | 10,812,600 | -0.56(-2.17%) |
Feb 02, 2010 | 25.69 | 25.97 | 25.48 | 25.91 | 17,447,400 | +0.34(+1.32%) |
Feb 01, 2010 | 25.39 | 25.67 | 25.29 | 25.58 | 5,032,800 | +0.34(+1.36%) |
Jan 29, 2010 | 25.57 | 25.63 | 25.22 | 25.23 | 5,534,100 | -0.29(-1.14%) |
Jan 28, 2010 | 25.54 | 25.63 | 25.18 | 25.52 | 7,334,100 | +0.10(+0.41%) |
Jan 27, 2010 | 25.60 | 25.72 | 25.22 | 25.42 | 7,637,400 | -0.18(-0.70%) |
Jan 26, 2010 | 25.64 | 25.79 | 25.36 | 25.60 | 16,539,300 | -0.06(-0.25%) |
Jan 25, 2010 | 24.82 | 25.80 | 24.82 | 25.66 | 25,755,300 | +0.86(+3.45%) |
Jan 22, 2010 | 25.22 | 25.25 | 24.76 | 24.81 | 15,120,000 | -0.44(-1.73%) |
Jan 21, 2010 | 25.35 | 25.53 | 25.09 | 25.24 | 18,597,600 | -0.12(-0.47%) |
Jan 20, 2010 | 25.55 | 25.55 | 25.10 | 25.36 | 18,237,600 | -0.35(-1.37%) |
Jan 19, 2010 | 25.54 | 25.85 | 25.42 | 25.72 | 11,934,900 | -0.13(-0.50%) |
Jan 18, 2010 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Jan 15, 2010 | 25.70 | 26.06 | 25.67 | 25.85 | 12,736,800 | +0.03(+0.10%) |
Jan 14, 2010 | 25.83 | 25.94 | 25.67 | 25.82 | 13,880,700 | -0.08(-0.31%) |
Jan 13, 2010 | 26.00 | 26.20 | 25.88 | 25.90 | 9,348,300 | -0.01(-0.03%) |
Jan 12, 2010 | 26.11 | 26.14 | 25.69 | 25.91 | 19,036,800 | -0.24(-0.92%) |
Jan 11, 2010 | 26.12 | 26.24 | 26.00 | 26.15 | 6,244,200 | +0.16(+0.63%) |
Jan 08, 2010 | 25.98 | 25.99 | 25.62 | 25.98 | 13,314,600 | +0.01(+0.05%) |
Jan 07, 2010 | 26.21 | 26.25 | 25.81 | 25.97 | 18,889,200 | -0.34(-1.28%) |
Jan 06, 2010 | 26.39 | 26.61 | 26.18 | 26.31 | 14,405,400 | -0.14(-0.53%) |
Jan 05, 2010 | 27.25 | 27.25 | 26.44 | 26.45 | 16,545,600 | -0.73(-2.67%) |
Jan 04, 2010 | 26.86 | 27.19 | 26.69 | 27.17 | 9,136,800 | +0.43(+1.61%) |
Jan 01, 2010 | 26.74 | 26.74 | 26.74 | 26.74 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 26.88 | 27.04 | 26.74 | 26.74 | 9,010,800 | -0.13(-0.50%) |
Dec 30, 2009 | 26.78 | 26.94 | 26.73 | 26.88 | 5,824,800 | +0.01(+0.02%) |
Dec 29, 2009 | 26.66 | 26.88 | 26.50 | 26.87 | 7,065,900 | +0.36(+1.37%) |
Dec 28, 2009 | 26.33 | 26.52 | 26.33 | 26.51 | 4,979,700 | +0.20(+0.77%) |
Dec 25, 2009 | 26.28 | 26.39 | 26.21 | 26.30 | 1,357,983 | +0.00(+0.00%) |
Dec 24, 2009 | 26.28 | 26.39 | 26.21 | 26.30 | 4,074,300 | +0.11(+0.43%) |
Dec 23, 2009 | 26.21 | 26.44 | 26.16 | 26.19 | 15,737,400 | -0.03(-0.10%) |
Dec 22, 2009 | 26.14 | 26.40 | 26.14 | 26.22 | 9,627,300 | +0.08(+0.29%) |
Dec 21, 2009 | 25.92 | 26.20 | 25.83 | 26.14 | 11,580,300 | +0.31(+1.21%) |
Dec 18, 2009 | 26.23 | 26.23 | 25.53 | 25.83 | 23,522,400 | -0.33(-1.27%) |
Dec 17, 2009 | 26.50 | 26.51 | 26.13 | 26.16 | 15,428,700 | -0.36(-1.35%) |
Dec 16, 2009 | 26.41 | 26.86 | 26.29 | 26.52 | 18,327,600 | -0.01(-0.04%) |
Dec 15, 2009 | 26.24 | 26.56 | 26.12 | 26.53 | 13,603,500 | +0.29(+1.12%) |
Dec 14, 2009 | 26.36 | 26.39 | 26.14 | 26.23 | 12,379,500 | +0.04(+0.17%) |
Dec 11, 2009 | 26.35 | 26.39 | 26.06 | 26.19 | 10,840,500 | -0.18(-0.68%) |
Dec 10, 2009 | 26.36 | 26.60 | 26.33 | 26.37 | 7,735,500 | +0.17(+0.65%) |
Dec 09, 2009 | 26.04 | 26.26 | 25.94 | 26.20 | 14,062,500 | +0.26(+1.00%) |
Dec 08, 2009 | 26.23 | 26.28 | 25.82 | 25.94 | 11,574,900 | -0.41(-1.56%) |
Dec 07, 2009 | 26.25 | 26.39 | 26.12 | 26.35 | 17,442,000 | +0.19(+0.73%) |
Dec 04, 2009 | 26.10 | 26.50 | 26.10 | 26.16 | 21,647,700 | +0.11(+0.41%) |
Dec 03, 2009 | 26.20 | 26.25 | 26.00 | 26.05 | 11,062,800 | -0.18(-0.69%) |
Dec 02, 2009 | 26.11 | 26.29 | 26.00 | 26.23 | 9,008,100 | +0.12(+0.46%) |