Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.76 | 27.98 | 27.64 | 27.97 | 2,127,842 | +0.12(+0.42%) |
Feb 25, 2010 | 27.48 | 27.85 | 27.41 | 27.85 | 1,881,863 | +0.08(+0.27%) |
Feb 24, 2010 | 27.59 | 27.91 | 27.59 | 27.78 | 1,580,239 | +0.19(+0.70%) |
Feb 23, 2010 | 27.93 | 27.97 | 27.49 | 27.59 | 1,980,787 | -0.32(-1.16%) |
Feb 22, 2010 | 27.89 | 28.05 | 27.78 | 27.91 | 1,754,165 | -0.04(-0.14%) |
Feb 19, 2010 | 27.94 | 28.05 | 27.74 | 27.95 | 2,289,491 | +0.02(+0.07%) |
Feb 18, 2010 | 28.03 | 28.06 | 27.80 | 27.93 | 1,487,780 | -0.12(-0.44%) |
Feb 17, 2010 | 27.72 | 28.05 | 27.66 | 28.05 | 1,788,811 | +0.39(+1.40%) |
Feb 16, 2010 | 27.87 | 27.87 | 27.33 | 27.67 | 1,330,439 | +0.07(+0.26%) |
Feb 12, 2010 | 27.09 | 27.59 | 27.59 | 27.59 | 1,653,859 | +0.19(+0.69%) |
Feb 11, 2010 | 27.04 | 27.41 | 26.77 | 27.41 | 1,686,075 | +0.47(+1.76%) |
Feb 10, 2010 | 26.90 | 27.03 | 26.60 | 26.93 | 2,383,593 | -0.06(-0.22%) |
Feb 09, 2010 | 26.83 | 27.20 | 26.75 | 26.99 | 2,776,874 | +0.25(+0.94%) |
Feb 08, 2010 | 27.00 | 27.00 | 26.58 | 26.74 | 2,543,929 | -0.15(-0.55%) |
Feb 05, 2010 | 26.86 | 27.00 | 26.23 | 26.88 | 4,061,535 | -0.07(-0.27%) |
Feb 04, 2010 | 27.88 | 27.88 | 26.81 | 26.96 | 9,449,547 | -1.00(-3.58%) |
Feb 03, 2010 | 27.91 | 28.17 | 27.71 | 27.96 | 1,380,051 | -0.04(-0.15%) |
Feb 02, 2010 | 27.23 | 28.00 | 27.23 | 28.00 | 1,994,559 | +0.56(+2.05%) |
Feb 01, 2010 | 27.29 | 27.44 | 27.26 | 27.44 | 2,370,486 | +0.16(+0.59%) |
Jan 29, 2010 | 27.36 | 27.54 | 27.25 | 27.28 | 2,304,597 | +0.03(+0.11%) |
Jan 28, 2010 | 27.57 | 27.57 | 27.09 | 27.25 | 1,988,807 | -0.26(-0.93%) |
Jan 27, 2010 | 26.96 | 27.50 | 26.93 | 27.50 | 1,925,684 | +0.40(+1.46%) |
Jan 26, 2010 | 26.97 | 27.25 | 26.87 | 27.11 | 960,184 | -0.01(-0.02%) |
Jan 25, 2010 | 27.57 | 27.57 | 27.07 | 27.11 | 1,943,081 | -0.20(-0.74%) |
Jan 22, 2010 | 27.22 | 27.62 | 27.22 | 27.32 | 3,056,595 | -0.09(-0.35%) |
Jan 21, 2010 | 27.97 | 27.97 | 27.30 | 27.41 | 2,585,723 | -0.45(-1.62%) |
Jan 20, 2010 | 28.23 | 28.28 | 27.51 | 27.86 | 2,179,140 | -0.23(-0.82%) |
Jan 19, 2010 | 27.78 | 28.09 | 27.68 | 28.09 | 1,760,299 | +0.51(+1.85%) |
Jan 15, 2010 | 27.90 | 27.58 | 27.58 | 27.58 | 2,643,671 | -0.29(-1.06%) |
Jan 14, 2010 | 27.68 | 27.93 | 27.66 | 27.88 | 1,835,756 | +0.08(+0.27%) |
Jan 13, 2010 | 27.59 | 27.88 | 27.46 | 27.80 | 1,274,647 | +0.32(+1.17%) |
Jan 12, 2010 | 27.46 | 27.55 | 27.17 | 27.48 | 2,039,836 | -0.09(-0.31%) |
Jan 11, 2010 | 27.57 | 27.78 | 27.32 | 27.57 | 1,543,233 | +0.14(+0.53%) |
Jan 08, 2010 | 27.20 | 27.42 | 26.96 | 27.42 | 1,174,465 | +0.22(+0.79%) |
Jan 07, 2010 | 27.27 | 27.28 | 27.01 | 27.21 | 1,058,708 | -0.01(-0.05%) |
Jan 06, 2010 | 27.17 | 27.26 | 27.06 | 27.22 | 1,720,398 | +0.21(+0.76%) |
Jan 05, 2010 | 27.02 | 27.18 | 26.84 | 27.01 | 2,503,290 | -0.19(-0.70%) |
Jan 04, 2010 | 27.01 | 27.20 | 26.86 | 27.20 | 1,900,448 | +0.40(+1.49%) |
Dec 31, 2009 | 27.01 | 26.80 | 26.80 | 26.80 | 702,210 | -0.17(-0.62%) |
Dec 30, 2009 | 26.77 | 26.97 | 26.74 | 26.97 | 584,349 | +0.08(+0.30%) |
Dec 29, 2009 | 27.04 | 27.04 | 26.84 | 26.89 | 1,095,723 | -0.15(-0.56%) |
Dec 28, 2009 | 26.98 | 27.04 | 26.86 | 27.04 | 315,949 | +0.16(+0.60%) |
Dec 24, 2009 | 26.66 | 26.88 | 26.66 | 26.88 | 409,092 | +0.06(+0.23%) |
Dec 23, 2009 | 26.67 | 26.86 | 26.67 | 26.82 | 537,365 | +0.13(+0.48%) |
Dec 22, 2009 | 26.48 | 26.73 | 26.36 | 26.69 | 1,256,932 | +0.38(+1.44%) |
Dec 21, 2009 | 26.07 | 26.37 | 26.07 | 26.31 | 1,147,153 | +0.32(+1.22%) |
Dec 18, 2009 | 25.67 | 26.01 | 25.67 | 25.99 | 1,682,649 | +0.35(+1.35%) |
Dec 17, 2009 | 25.68 | 25.84 | 25.51 | 25.64 | 1,394,947 | -0.24(-0.92%) |
Dec 16, 2009 | 25.95 | 26.22 | 25.87 | 25.88 | 1,001,941 | -0.18(-0.70%) |
Dec 15, 2009 | 26.24 | 26.24 | 26.00 | 26.07 | 918,717 | -0.17(-0.64%) |
Dec 14, 2009 | 26.12 | 26.24 | 25.92 | 26.23 | 1,074,345 | +0.34(+1.33%) |
Dec 11, 2009 | 26.00 | 26.03 | 25.65 | 25.89 | 1,638,328 | +0.06(+0.22%) |
Dec 10, 2009 | 26.01 | 26.05 | 25.77 | 25.83 | 1,571,266 | +0.00(+0.00%) |
Dec 09, 2009 | 25.66 | 25.91 | 25.49 | 25.83 | 1,346,904 | +0.04(+0.16%) |
Dec 08, 2009 | 25.77 | 25.97 | 25.60 | 25.79 | 1,684,677 | -0.19(-0.73%) |
Dec 07, 2009 | 26.19 | 26.23 | 25.89 | 25.98 | 1,811,416 | -0.10(-0.40%) |
Dec 04, 2009 | 26.03 | 26.42 | 25.90 | 26.09 | 5,336,741 | +0.06(+0.24%) |
Dec 03, 2009 | 26.21 | 26.43 | 25.99 | 26.02 | 1,512,006 | -0.24(-0.91%) |
Dec 02, 2009 | 25.93 | 26.36 | 25.93 | 26.26 | 1,229,467 | +0.20(+0.78%) |