Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.69 | 25.01 | 24.62 | 24.95 | 13,528,779 | +0.15(+0.60%) |
Feb 25, 2010 | 24.56 | 24.81 | 24.38 | 24.80 | 18,765,766 | -0.32(-1.28%) |
Feb 24, 2010 | 25.09 | 25.27 | 24.97 | 25.12 | 10,710,002 | +0.17(+0.67%) |
Feb 23, 2010 | 25.11 | 25.21 | 24.90 | 24.96 | 14,947,529 | -0.48(-1.90%) |
Feb 22, 2010 | 25.59 | 25.61 | 25.36 | 25.44 | 11,723,795 | -0.02(-0.09%) |
Feb 19, 2010 | 25.18 | 25.50 | 25.12 | 25.46 | 12,906,449 | -0.21(-0.80%) |
Feb 18, 2010 | 25.41 | 25.74 | 25.41 | 25.67 | 9,927,826 | +0.23(+0.92%) |
Feb 17, 2010 | 25.62 | 25.68 | 25.33 | 25.43 | 15,713,084 | -0.41(-1.58%) |
Feb 16, 2010 | 25.34 | 25.93 | 25.24 | 25.84 | 24,919,208 | +0.59(+2.34%) |
Feb 12, 2010 | 25.01 | 25.25 | 25.25 | 25.25 | 14,639,998 | -0.06(-0.24%) |
Feb 11, 2010 | 24.89 | 25.34 | 24.75 | 25.31 | 14,891,211 | +0.53(+2.14%) |
Feb 10, 2010 | 24.81 | 24.90 | 24.53 | 24.78 | 12,120,524 | +0.02(+0.07%) |
Feb 09, 2010 | 24.44 | 24.99 | 24.35 | 24.76 | 17,357,410 | +0.50(+2.06%) |
Feb 08, 2010 | 24.31 | 24.59 | 24.08 | 24.26 | 16,906,752 | -0.30(-1.22%) |
Feb 05, 2010 | 24.53 | 24.62 | 24.06 | 24.56 | 23,961,510 | -0.14(-0.56%) |
Feb 04, 2010 | 25.29 | 25.30 | 24.68 | 24.70 | 18,110,056 | -0.82(-3.20%) |
Feb 03, 2010 | 25.57 | 25.65 | 25.33 | 25.52 | 18,209,584 | -0.10(-0.38%) |
Feb 02, 2010 | 25.13 | 25.73 | 25.01 | 25.62 | 40,213,876 | -0.74(-2.79%) |
Feb 01, 2010 | 26.08 | 26.45 | 26.08 | 26.35 | 13,061,174 | +0.43(+1.66%) |
Jan 29, 2010 | 26.36 | 26.50 | 25.81 | 25.92 | 16,556,071 | -1.02(-3.79%) |
Jan 28, 2010 | 26.97 | 27.01 | 26.90 | 26.94 | 10,983,198 | +0.12(+0.47%) |
Jan 27, 2010 | 26.74 | 26.87 | 26.53 | 26.82 | 13,045,732 | -0.20(-0.74%) |
Jan 26, 2010 | 26.77 | 27.21 | 26.70 | 27.02 | 12,307,638 | -0.03(-0.10%) |
Jan 25, 2010 | 27.04 | 27.15 | 26.89 | 27.04 | 8,744,744 | +0.31(+1.18%) |
Jan 22, 2010 | 27.14 | 27.30 | 26.68 | 26.73 | 15,799,567 | -0.79(-2.85%) |
Jan 21, 2010 | 28.15 | 28.23 | 27.31 | 27.51 | 15,554,741 | -0.69(-2.44%) |
Jan 20, 2010 | 28.34 | 28.37 | 27.99 | 28.20 | 11,714,969 | -0.58(-2.02%) |
Jan 19, 2010 | 28.53 | 28.81 | 28.53 | 28.78 | 10,639,861 | +0.31(+1.10%) |
Jan 15, 2010 | 28.46 | 28.47 | 28.47 | 28.47 | 7,787,113 | -0.04(-0.15%) |
Jan 14, 2010 | 28.28 | 28.52 | 28.25 | 28.51 | 7,211,135 | -0.03(-0.11%) |
Jan 13, 2010 | 28.32 | 28.63 | 28.17 | 28.54 | 12,316,272 | +0.14(+0.49%) |
Jan 12, 2010 | 28.11 | 28.49 | 28.08 | 28.41 | 13,264,519 | -0.18(-0.63%) |
Jan 11, 2010 | 28.42 | 28.62 | 28.38 | 28.59 | 17,812,302 | +0.87(+3.15%) |
Jan 08, 2010 | 27.62 | 27.74 | 27.56 | 27.71 | 8,197,216 | +0.06(+0.23%) |
Jan 07, 2010 | 27.68 | 27.71 | 27.57 | 27.65 | 9,594,019 | -0.01(-0.03%) |
Jan 06, 2010 | 27.49 | 27.68 | 27.41 | 27.66 | 13,483,746 | +0.14(+0.52%) |
Jan 05, 2010 | 27.55 | 27.67 | 27.39 | 27.51 | 8,849,986 | +0.19(+0.71%) |
Jan 04, 2010 | 27.39 | 27.46 | 27.29 | 27.32 | 8,565,194 | +0.55(+2.04%) |
Dec 31, 2009 | 27.02 | 26.78 | 26.78 | 26.78 | 3,285,712 | -0.09(-0.33%) |
Dec 30, 2009 | 26.67 | 26.94 | 26.65 | 26.86 | 4,267,378 | +0.05(+0.19%) |
Dec 29, 2009 | 27.06 | 27.11 | 26.72 | 26.81 | 5,970,146 | -0.27(-0.99%) |
Dec 28, 2009 | 27.01 | 27.08 | 26.96 | 27.08 | 4,916,263 | +0.18(+0.67%) |
Dec 24, 2009 | 26.85 | 27.01 | 26.83 | 26.90 | 3,092,491 | +0.15(+0.57%) |
Dec 23, 2009 | 26.78 | 26.84 | 26.65 | 26.75 | 6,927,675 | +0.20(+0.75%) |
Dec 22, 2009 | 26.72 | 26.72 | 26.49 | 26.55 | 6,903,642 | +0.15(+0.56%) |
Dec 21, 2009 | 26.47 | 26.61 | 26.36 | 26.40 | 7,733,742 | +0.45(+1.74%) |
Dec 18, 2009 | 26.11 | 26.15 | 25.75 | 25.95 | 11,569,809 | +0.13(+0.50%) |
Dec 17, 2009 | 25.99 | 26.03 | 25.77 | 25.82 | 10,026,308 | -0.54(-2.03%) |
Dec 16, 2009 | 26.11 | 26.51 | 26.11 | 26.35 | 9,327,692 | +0.29(+1.11%) |
Dec 15, 2009 | 25.91 | 26.28 | 25.90 | 26.06 | 10,395,325 | -0.16(-0.60%) |
Dec 14, 2009 | 26.36 | 26.40 | 26.21 | 26.22 | 6,899,241 | +0.15(+0.57%) |
Dec 11, 2009 | 26.13 | 26.18 | 25.95 | 26.07 | 7,153,132 | +0.03(+0.11%) |
Dec 10, 2009 | 26.10 | 26.16 | 25.87 | 26.05 | 11,225,448 | -0.14(-0.55%) |
Dec 09, 2009 | 26.03 | 26.19 | 25.81 | 26.19 | 14,153,922 | -0.16(-0.60%) |
Dec 08, 2009 | 26.50 | 26.56 | 26.25 | 26.35 | 11,801,922 | -0.52(-1.94%) |
Dec 07, 2009 | 26.63 | 27.12 | 26.60 | 26.87 | 9,231,015 | +0.14(+0.54%) |
Dec 04, 2009 | 27.12 | 27.17 | 26.56 | 26.72 | 9,447,678 | +0.11(+0.42%) |
Dec 03, 2009 | 26.87 | 27.01 | 26.61 | 26.61 | 11,626,552 | -0.47(-1.74%) |
Dec 02, 2009 | 27.04 | 27.25 | 26.96 | 27.08 | 8,552,938 | +0.03(+0.10%) |