Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.48 | 27.52 | 27.27 | 27.40 | 1,202,236 | -0.03(-0.12%) |
Feb 25, 2010 | 27.18 | 27.46 | 26.93 | 27.43 | 1,065,439 | +0.00(+0.00%) |
Feb 24, 2010 | 26.98 | 27.44 | 26.97 | 27.43 | 1,378,718 | +0.50(+1.86%) |
Feb 23, 2010 | 27.16 | 27.28 | 26.79 | 26.93 | 1,353,023 | -0.22(-0.81%) |
Feb 22, 2010 | 27.18 | 27.24 | 26.98 | 27.15 | 975,545 | -0.03(-0.09%) |
Feb 19, 2010 | 27.09 | 27.34 | 27.09 | 27.18 | 2,218,888 | -0.01(-0.03%) |
Feb 18, 2010 | 27.55 | 27.63 | 27.12 | 27.18 | 2,101,296 | -0.37(-1.36%) |
Feb 17, 2010 | 27.18 | 27.63 | 27.16 | 27.56 | 1,742,966 | +0.45(+1.66%) |
Feb 16, 2010 | 26.84 | 27.13 | 26.60 | 27.11 | 1,902,108 | +0.44(+1.65%) |
Feb 12, 2010 | 26.63 | 26.67 | 26.67 | 26.67 | 1,688,656 | -0.14(-0.51%) |
Feb 11, 2010 | 26.61 | 26.86 | 26.35 | 26.80 | 1,514,378 | +0.21(+0.80%) |
Feb 10, 2010 | 26.58 | 26.81 | 26.34 | 26.59 | 1,653,283 | -0.10(-0.38%) |
Feb 09, 2010 | 26.67 | 26.98 | 26.49 | 26.69 | 2,229,902 | +0.25(+0.93%) |
Feb 08, 2010 | 26.83 | 26.90 | 26.36 | 26.45 | 1,413,687 | -0.33(-1.24%) |
Feb 05, 2010 | 26.86 | 27.30 | 26.23 | 26.78 | 2,622,129 | -0.13(-0.47%) |
Feb 04, 2010 | 27.29 | 27.77 | 26.61 | 26.90 | 3,524,275 | -1.12(-4.00%) |
Feb 03, 2010 | 28.10 | 28.32 | 27.91 | 28.02 | 1,329,416 | -0.29(-1.02%) |
Feb 02, 2010 | 28.36 | 28.49 | 27.91 | 28.31 | 3,110,214 | +0.92(+3.38%) |
Feb 01, 2010 | 27.24 | 28.33 | 27.12 | 27.39 | 2,937,752 | +0.25(+0.91%) |
Jan 29, 2010 | 26.99 | 27.29 | 26.79 | 27.14 | 1,785,773 | +0.23(+0.85%) |
Jan 28, 2010 | 27.32 | 27.32 | 26.81 | 26.91 | 1,315,371 | -0.36(-1.31%) |
Jan 27, 2010 | 26.69 | 27.27 | 26.69 | 27.27 | 1,198,510 | +0.48(+1.77%) |
Jan 26, 2010 | 26.99 | 27.07 | 26.73 | 26.79 | 768,220 | -0.22(-0.82%) |
Jan 25, 2010 | 26.90 | 27.07 | 26.61 | 27.01 | 1,312,319 | +0.36(+1.34%) |
Jan 22, 2010 | 26.88 | 26.88 | 26.57 | 26.66 | 1,299,075 | -0.15(-0.57%) |
Jan 21, 2010 | 26.91 | 27.35 | 26.80 | 26.81 | 1,230,059 | -0.14(-0.50%) |
Jan 20, 2010 | 26.93 | 27.02 | 26.65 | 26.95 | 754,342 | -0.14(-0.50%) |
Jan 19, 2010 | 26.85 | 27.11 | 26.83 | 27.08 | 644,531 | +0.16(+0.60%) |
Jan 15, 2010 | 27.03 | 26.92 | 26.92 | 26.92 | 914,772 | -0.20(-0.75%) |
Jan 14, 2010 | 26.86 | 27.13 | 26.73 | 27.13 | 511,941 | +0.18(+0.66%) |
Jan 13, 2010 | 26.68 | 26.96 | 26.65 | 26.95 | 792,093 | +0.27(+1.02%) |
Jan 12, 2010 | 26.76 | 26.86 | 26.53 | 26.68 | 867,257 | -0.16(-0.60%) |
Jan 11, 2010 | 27.14 | 27.23 | 26.77 | 26.84 | 684,718 | -0.25(-0.94%) |
Jan 08, 2010 | 27.00 | 27.12 | 26.86 | 27.09 | 755,298 | +0.01(+0.03%) |
Jan 07, 2010 | 26.86 | 27.09 | 26.76 | 27.08 | 632,244 | +0.11(+0.41%) |
Jan 06, 2010 | 26.70 | 27.04 | 26.60 | 26.97 | 957,356 | +0.29(+1.08%) |
Jan 05, 2010 | 26.65 | 26.71 | 26.34 | 26.68 | 1,118,570 | -0.01(-0.03%) |
Jan 04, 2010 | 26.42 | 26.73 | 26.33 | 26.69 | 884,963 | +0.49(+1.88%) |
Dec 31, 2009 | 26.66 | 26.20 | 26.20 | 26.20 | 600,573 | -0.44(-1.66%) |
Dec 30, 2009 | 26.63 | 26.84 | 26.56 | 26.64 | 374,866 | -0.08(-0.29%) |
Dec 29, 2009 | 26.65 | 26.73 | 26.60 | 26.72 | 371,820 | +0.14(+0.51%) |
Dec 28, 2009 | 26.63 | 26.76 | 26.51 | 26.58 | 373,461 | -0.04(-0.16%) |
Dec 24, 2009 | 26.54 | 26.66 | 26.48 | 26.62 | 187,137 | +0.11(+0.42%) |
Dec 23, 2009 | 26.58 | 26.79 | 26.45 | 26.51 | 590,493 | -0.08(-0.32%) |
Dec 22, 2009 | 26.23 | 26.60 | 26.12 | 26.60 | 901,407 | +0.43(+1.65%) |
Dec 21, 2009 | 26.01 | 26.27 | 26.01 | 26.17 | 836,494 | +0.34(+1.31%) |
Dec 18, 2009 | 25.67 | 25.87 | 25.64 | 25.83 | 1,184,722 | +0.25(+0.96%) |
Dec 17, 2009 | 25.77 | 25.78 | 25.56 | 25.58 | 652,624 | -0.37(-1.44%) |
Dec 16, 2009 | 25.84 | 26.01 | 25.75 | 25.95 | 702,205 | +0.17(+0.66%) |
Dec 15, 2009 | 25.90 | 25.94 | 25.75 | 25.78 | 600,315 | -0.16(-0.62%) |
Dec 14, 2009 | 25.88 | 26.03 | 25.82 | 25.95 | 584,134 | +0.28(+1.09%) |
Dec 11, 2009 | 25.59 | 25.73 | 25.57 | 25.67 | 786,250 | +0.14(+0.53%) |
Dec 10, 2009 | 25.48 | 25.66 | 25.40 | 25.53 | 989,952 | +0.13(+0.50%) |
Dec 09, 2009 | 25.40 | 25.61 | 25.23 | 25.40 | 951,381 | +0.03(+0.13%) |
Dec 08, 2009 | 25.52 | 25.58 | 25.28 | 25.37 | 620,167 | -0.23(-0.89%) |
Dec 07, 2009 | 25.44 | 25.87 | 25.42 | 25.60 | 1,599,534 | +0.17(+0.67%) |
Dec 04, 2009 | 25.23 | 25.54 | 25.09 | 25.43 | 1,445,567 | +0.41(+1.63%) |
Dec 03, 2009 | 24.96 | 25.23 | 24.76 | 25.02 | 1,432,204 | +0.04(+0.17%) |
Dec 02, 2009 | 24.81 | 25.05 | 24.75 | 24.98 | 901,582 | +0.20(+0.79%) |