Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 26.23 | 26.44 | 25.91 | 26.44 | 3,616,380 | +0.38(+1.44%) |
Feb 25, 2010 | 25.38 | 26.13 | 25.23 | 26.06 | 7,417,642 | +0.16(+0.64%) |
Feb 24, 2010 | 25.97 | 26.14 | 25.76 | 25.90 | 2,439,571 | +0.01(+0.02%) |
Feb 23, 2010 | 26.37 | 26.61 | 25.74 | 25.89 | 5,574,689 | -0.72(-2.70%) |
Feb 22, 2010 | 26.93 | 26.96 | 26.50 | 26.61 | 3,499,326 | -0.16(-0.62%) |
Feb 19, 2010 | 26.54 | 26.89 | 26.48 | 26.77 | 3,647,783 | +0.04(+0.15%) |
Feb 18, 2010 | 26.37 | 26.87 | 26.36 | 26.73 | 5,842,716 | +0.18(+0.69%) |
Feb 17, 2010 | 26.66 | 26.66 | 26.29 | 26.55 | 4,653,529 | +0.14(+0.53%) |
Feb 16, 2010 | 26.10 | 26.46 | 26.04 | 26.41 | 4,744,267 | +0.68(+2.63%) |
Feb 12, 2010 | 25.30 | 25.73 | 25.73 | 25.73 | 3,140,159 | -0.16(-0.61%) |
Feb 11, 2010 | 25.19 | 25.90 | 24.99 | 25.89 | 4,114,106 | +0.75(+2.97%) |
Feb 10, 2010 | 25.28 | 25.43 | 24.90 | 25.14 | 4,177,834 | -0.14(-0.54%) |
Feb 09, 2010 | 25.12 | 25.56 | 24.92 | 25.28 | 8,241,201 | +0.90(+3.69%) |
Feb 08, 2010 | 24.59 | 24.91 | 24.36 | 24.38 | 6,661,534 | -0.25(-1.00%) |
Feb 05, 2010 | 24.59 | 24.67 | 23.76 | 24.63 | 15,331,167 | +0.02(+0.07%) |
Feb 04, 2010 | 25.55 | 25.55 | 24.61 | 24.61 | 8,541,819 | -1.39(-5.34%) |
Feb 03, 2010 | 26.18 | 26.28 | 25.90 | 26.00 | 3,613,483 | -0.29(-1.10%) |
Feb 02, 2010 | 26.17 | 26.36 | 25.91 | 26.28 | 4,419,123 | +0.67(+2.61%) |
Feb 01, 2010 | 25.36 | 26.00 | 25.36 | 25.62 | 6,338,009 | +0.55(+2.19%) |
Jan 29, 2010 | 25.89 | 25.99 | 24.98 | 25.07 | 8,756,872 | -0.55(-2.14%) |
Jan 28, 2010 | 25.88 | 25.88 | 25.15 | 25.61 | 9,901,449 | +0.07(+0.28%) |
Jan 27, 2010 | 25.64 | 25.73 | 25.16 | 25.54 | 6,419,774 | -0.26(-1.00%) |
Jan 26, 2010 | 25.73 | 26.23 | 25.54 | 25.80 | 6,500,280 | -0.25(-0.95%) |
Jan 25, 2010 | 26.34 | 26.53 | 25.96 | 26.05 | 9,686,616 | -0.02(-0.09%) |
Jan 22, 2010 | 26.24 | 26.57 | 25.94 | 26.07 | 8,642,182 | -0.36(-1.38%) |
Jan 21, 2010 | 27.48 | 27.60 | 26.44 | 26.44 | 8,768,324 | -1.13(-4.10%) |
Jan 20, 2010 | 27.85 | 27.94 | 27.32 | 27.57 | 4,916,018 | -0.85(-2.98%) |
Jan 19, 2010 | 28.14 | 28.41 | 28.04 | 28.41 | 2,758,266 | +0.49(+1.75%) |
Jan 15, 2010 | 28.35 | 27.93 | 27.93 | 27.93 | 3,549,575 | -0.44(-1.55%) |
Jan 14, 2010 | 28.61 | 28.61 | 28.30 | 28.37 | 2,577,249 | -0.39(-1.37%) |
Jan 13, 2010 | 28.98 | 29.02 | 28.46 | 28.76 | 3,621,318 | +0.08(+0.29%) |
Jan 12, 2010 | 28.76 | 28.93 | 28.51 | 28.68 | 3,136,629 | -0.45(-1.55%) |
Jan 11, 2010 | 29.51 | 29.53 | 28.88 | 29.13 | 4,516,106 | -0.17(-0.58%) |
Jan 08, 2010 | 29.22 | 29.32 | 29.07 | 29.30 | 2,301,477 | +0.22(+0.75%) |
Jan 07, 2010 | 29.01 | 29.12 | 28.84 | 29.08 | 2,047,725 | -0.06(-0.22%) |
Jan 06, 2010 | 29.05 | 29.33 | 28.97 | 29.15 | 2,839,836 | +0.06(+0.22%) |
Jan 05, 2010 | 29.03 | 29.21 | 28.82 | 29.08 | 3,181,163 | +0.06(+0.20%) |
Jan 04, 2010 | 28.55 | 29.03 | 28.54 | 29.03 | 2,920,076 | +0.92(+3.26%) |
Dec 31, 2009 | 28.15 | 28.11 | 28.11 | 28.11 | 1,217,196 | +0.05(+0.19%) |
Dec 30, 2009 | 27.90 | 28.10 | 27.90 | 28.05 | 1,761,286 | +0.12(+0.42%) |
Dec 29, 2009 | 28.10 | 28.17 | 27.94 | 27.94 | 3,264,060 | +0.04(+0.14%) |
Dec 28, 2009 | 28.00 | 28.18 | 27.82 | 27.90 | 4,319,019 | +0.04(+0.13%) |
Dec 24, 2009 | 27.95 | 27.95 | 27.73 | 27.86 | 807,426 | +0.29(+1.07%) |
Dec 23, 2009 | 27.53 | 27.75 | 27.28 | 27.57 | 3,316,668 | +0.22(+0.82%) |
Dec 22, 2009 | 27.20 | 27.39 | 27.07 | 27.35 | 1,926,865 | +0.34(+1.26%) |
Dec 21, 2009 | 27.33 | 27.53 | 26.98 | 27.01 | 6,742,114 | -0.32(-1.18%) |
Dec 18, 2009 | 27.33 | 27.59 | 27.13 | 27.33 | 6,941,324 | -0.16(-0.60%) |
Dec 17, 2009 | 27.96 | 28.03 | 27.42 | 27.49 | 3,144,713 | -0.95(-3.35%) |
Dec 16, 2009 | 28.73 | 28.79 | 28.36 | 28.44 | 2,221,715 | -0.04(-0.12%) |
Dec 15, 2009 | 28.42 | 28.86 | 28.42 | 28.48 | 5,517,650 | -0.31(-1.06%) |
Dec 14, 2009 | 28.64 | 28.79 | 28.62 | 28.79 | 1,972,901 | +0.20(+0.70%) |
Dec 11, 2009 | 28.67 | 28.68 | 28.40 | 28.59 | 2,158,438 | +0.15(+0.54%) |
Dec 10, 2009 | 28.25 | 28.48 | 28.13 | 28.43 | 2,938,327 | +0.22(+0.79%) |
Dec 09, 2009 | 27.86 | 28.24 | 27.68 | 28.21 | 2,751,931 | +0.06(+0.23%) |
Dec 08, 2009 | 28.44 | 28.44 | 27.75 | 28.15 | 12,944,178 | -0.41(-1.42%) |
Dec 07, 2009 | 28.67 | 29.00 | 28.46 | 28.55 | 5,089,977 | -0.10(-0.35%) |
Dec 04, 2009 | 29.44 | 29.53 | 28.39 | 28.65 | 7,234,275 | -0.18(-0.63%) |
Dec 03, 2009 | 29.31 | 29.44 | 28.76 | 28.83 | 6,365,086 | -0.26(-0.89%) |
Dec 02, 2009 | 28.90 | 29.31 | 28.89 | 29.09 | 2,531,810 | +0.25(+0.88%) |