Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 25.80 | 26.14 | 25.73 | 26.08 | 12,945,406 | +0.16(+0.60%) |
Feb 25, 2010 | 25.67 | 25.92 | 25.48 | 25.92 | 17,956,570 | -0.34(-1.28%) |
Feb 24, 2010 | 26.22 | 26.41 | 26.10 | 26.26 | 10,248,178 | +0.18(+0.67%) |
Feb 23, 2010 | 26.24 | 26.35 | 26.03 | 26.08 | 14,302,978 | -0.50(-1.90%) |
Feb 22, 2010 | 26.74 | 26.77 | 26.51 | 26.59 | 11,218,255 | -0.02(-0.09%) |
Feb 19, 2010 | 26.31 | 26.65 | 26.25 | 26.61 | 12,349,911 | -0.22(-0.80%) |
Feb 18, 2010 | 26.55 | 26.90 | 26.55 | 26.83 | 9,499,729 | +0.24(+0.92%) |
Feb 17, 2010 | 26.78 | 26.84 | 26.47 | 26.58 | 15,035,522 | -0.43(-1.58%) |
Feb 16, 2010 | 26.48 | 27.10 | 26.38 | 27.01 | 23,844,674 | +0.62(+2.34%) |
Feb 12, 2010 | 26.13 | 26.39 | 26.39 | 26.39 | 14,008,710 | -0.06(-0.24%) |
Feb 11, 2010 | 26.01 | 26.48 | 25.87 | 26.45 | 14,249,091 | +0.56(+2.14%) |
Feb 10, 2010 | 25.93 | 26.03 | 25.64 | 25.90 | 11,597,878 | +0.02(+0.07%) |
Feb 09, 2010 | 25.54 | 26.11 | 25.45 | 25.88 | 16,608,945 | +0.52(+2.06%) |
Feb 08, 2010 | 25.41 | 25.70 | 25.16 | 25.36 | 16,177,721 | -0.31(-1.22%) |
Feb 05, 2010 | 25.64 | 25.73 | 25.15 | 25.67 | 22,928,272 | -0.14(-0.56%) |
Feb 04, 2010 | 26.43 | 26.44 | 25.80 | 25.81 | 17,329,136 | -0.85(-3.20%) |
Feb 03, 2010 | 26.72 | 26.80 | 26.48 | 26.67 | 17,424,374 | -0.10(-0.38%) |
Feb 02, 2010 | 26.26 | 26.89 | 26.13 | 26.77 | 38,479,824 | -0.77(-2.79%) |
Feb 01, 2010 | 27.26 | 27.64 | 27.26 | 27.54 | 12,497,966 | +0.45(+1.66%) |
Jan 29, 2010 | 27.55 | 27.70 | 26.97 | 27.09 | 15,842,161 | -1.07(-3.79%) |
Jan 28, 2010 | 28.19 | 28.23 | 28.12 | 28.16 | 10,509,595 | +0.13(+0.47%) |
Jan 27, 2010 | 27.94 | 28.08 | 27.73 | 28.03 | 12,483,191 | -0.21(-0.74%) |
Jan 26, 2010 | 27.97 | 28.44 | 27.90 | 28.23 | 11,776,923 | -0.03(-0.10%) |
Jan 25, 2010 | 28.26 | 28.38 | 28.10 | 28.26 | 8,367,664 | +0.33(+1.17%) |
Jan 22, 2010 | 28.37 | 28.53 | 27.88 | 27.93 | 15,118,278 | -0.82(-2.85%) |
Jan 21, 2010 | 29.42 | 29.50 | 28.54 | 28.75 | 14,884,009 | -0.72(-2.44%) |
Jan 20, 2010 | 29.61 | 29.65 | 29.26 | 29.47 | 11,209,811 | -0.61(-2.02%) |
Jan 19, 2010 | 29.81 | 30.11 | 29.81 | 30.08 | 10,181,063 | +0.33(+1.10%) |
Jan 15, 2010 | 29.74 | 29.75 | 29.75 | 29.75 | 7,451,327 | -0.04(-0.15%) |
Jan 14, 2010 | 29.55 | 29.81 | 29.52 | 29.80 | 6,900,185 | -0.03(-0.11%) |
Jan 13, 2010 | 29.59 | 29.92 | 29.44 | 29.83 | 11,785,185 | +0.14(+0.49%) |
Jan 12, 2010 | 29.38 | 29.78 | 29.35 | 29.69 | 12,692,543 | -0.19(-0.63%) |
Jan 11, 2010 | 29.70 | 29.91 | 29.66 | 29.87 | 17,044,222 | +0.91(+3.15%) |
Jan 08, 2010 | 28.86 | 28.99 | 28.80 | 28.96 | 7,843,746 | +0.07(+0.23%) |
Jan 07, 2010 | 28.92 | 28.96 | 28.81 | 28.89 | 9,180,318 | -0.01(-0.03%) |
Jan 06, 2010 | 28.73 | 28.92 | 28.64 | 28.90 | 12,902,317 | +0.15(+0.52%) |
Jan 05, 2010 | 28.79 | 28.91 | 28.63 | 28.75 | 8,468,368 | +0.20(+0.71%) |
Jan 04, 2010 | 28.62 | 28.70 | 28.52 | 28.55 | 8,195,857 | +0.57(+2.04%) |
Dec 31, 2009 | 28.23 | 27.98 | 27.98 | 27.98 | 3,144,030 | -0.09(-0.33%) |
Dec 30, 2009 | 27.87 | 28.16 | 27.85 | 28.07 | 4,083,365 | +0.05(+0.19%) |
Dec 29, 2009 | 28.28 | 28.33 | 27.93 | 28.02 | 5,712,709 | -0.28(-0.99%) |
Dec 28, 2009 | 28.23 | 28.31 | 28.17 | 28.30 | 4,704,270 | +0.19(+0.67%) |
Dec 24, 2009 | 28.06 | 28.22 | 28.04 | 28.11 | 2,959,140 | +0.16(+0.57%) |
Dec 23, 2009 | 27.99 | 28.04 | 27.85 | 27.95 | 6,628,948 | +0.21(+0.75%) |
Dec 22, 2009 | 27.93 | 27.93 | 27.69 | 27.75 | 6,605,952 | +0.15(+0.56%) |
Dec 21, 2009 | 27.66 | 27.81 | 27.55 | 27.59 | 7,400,257 | +0.47(+1.74%) |
Dec 18, 2009 | 27.28 | 27.33 | 26.91 | 27.12 | 11,070,911 | +0.14(+0.50%) |
Dec 17, 2009 | 27.16 | 27.20 | 26.93 | 26.98 | 9,593,966 | -0.56(-2.03%) |
Dec 16, 2009 | 27.29 | 27.71 | 27.29 | 27.54 | 8,925,475 | +0.30(+1.11%) |
Dec 15, 2009 | 27.07 | 27.46 | 27.07 | 27.24 | 9,947,071 | -0.16(-0.60%) |
Dec 14, 2009 | 27.55 | 27.59 | 27.39 | 27.40 | 6,601,740 | +0.15(+0.57%) |
Dec 11, 2009 | 27.31 | 27.36 | 27.12 | 27.25 | 6,844,684 | +0.03(+0.11%) |
Dec 10, 2009 | 27.28 | 27.34 | 27.04 | 27.22 | 10,741,399 | -0.15(-0.55%) |
Dec 09, 2009 | 27.20 | 27.37 | 26.97 | 27.37 | 13,543,594 | -0.16(-0.60%) |
Dec 08, 2009 | 27.70 | 27.75 | 27.43 | 27.53 | 11,293,015 | -0.55(-1.94%) |
Dec 07, 2009 | 27.83 | 28.34 | 27.80 | 28.08 | 8,832,966 | +0.15(+0.54%) |
Dec 04, 2009 | 28.34 | 28.39 | 27.76 | 27.93 | 9,040,287 | +0.12(+0.42%) |
Dec 03, 2009 | 28.08 | 28.23 | 27.81 | 27.81 | 11,125,206 | -0.49(-1.74%) |
Dec 02, 2009 | 28.26 | 28.48 | 28.17 | 28.31 | 8,184,129 | +0.03(+0.10%) |