Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 30.42 | 30.98 | 30.38 | 30.97 | 588,354 | +0.62(+2.04%) |
Feb 25, 2010 | 30.22 | 30.36 | 30.00 | 30.35 | 131,469 | -0.51(-1.65%) |
Feb 24, 2010 | 30.57 | 30.88 | 30.48 | 30.86 | 164,491 | +0.35(+1.15%) |
Feb 23, 2010 | 30.74 | 30.82 | 30.46 | 30.51 | 142,213 | -0.60(-1.93%) |
Feb 22, 2010 | 31.17 | 31.22 | 30.90 | 31.11 | 348,863 | +0.01(+0.03%) |
Feb 19, 2010 | 30.88 | 31.10 | 30.74 | 31.10 | 246,923 | +0.19(+0.60%) |
Feb 18, 2010 | 30.60 | 30.93 | 30.57 | 30.91 | 198,336 | +0.44(+1.46%) |
Feb 17, 2010 | 30.41 | 30.55 | 30.27 | 30.47 | 193,351 | +0.06(+0.20%) |
Feb 16, 2010 | 30.15 | 30.50 | 29.99 | 30.41 | 559,358 | +0.91(+3.08%) |
Feb 12, 2010 | 29.42 | 29.50 | 29.50 | 29.50 | 139,200 | -0.36(-1.21%) |
Feb 11, 2010 | 29.61 | 29.92 | 29.29 | 29.86 | 358,149 | +0.40(+1.36%) |
Feb 10, 2010 | 29.28 | 29.63 | 28.90 | 29.46 | 280,596 | +0.07(+0.24%) |
Feb 09, 2010 | 29.06 | 29.51 | 28.82 | 29.39 | 667,166 | +0.57(+1.98%) |
Feb 08, 2010 | 28.76 | 28.96 | 28.52 | 28.82 | 184,292 | +0.21(+0.73%) |
Feb 05, 2010 | 29.13 | 29.19 | 27.97 | 28.61 | 472,672 | -0.57(-1.95%) |
Feb 04, 2010 | 30.07 | 30.09 | 28.90 | 29.18 | 551,044 | -1.25(-4.11%) |
Feb 03, 2010 | 30.59 | 30.71 | 30.30 | 30.43 | 298,892 | -0.11(-0.36%) |
Feb 02, 2010 | 29.90 | 30.67 | 29.85 | 30.54 | 261,110 | +0.78(+2.62%) |
Feb 01, 2010 | 29.34 | 29.84 | 29.30 | 29.76 | 675,278 | +0.52(+1.78%) |
Jan 29, 2010 | 29.73 | 29.79 | 29.02 | 29.24 | 673,016 | -0.31(-1.05%) |
Jan 28, 2010 | 29.77 | 29.77 | 29.34 | 29.55 | 488,127 | -0.03(-0.10%) |
Jan 27, 2010 | 30.05 | 30.10 | 29.33 | 29.58 | 281,750 | -0.46(-1.53%) |
Jan 26, 2010 | 30.00 | 30.29 | 29.86 | 30.04 | 207,655 | -0.31(-1.02%) |
Jan 25, 2010 | 30.20 | 30.40 | 29.81 | 30.35 | 895,928 | +0.27(+0.90%) |
Jan 22, 2010 | 30.74 | 30.85 | 30.08 | 30.08 | 845,079 | -0.80(-2.59%) |
Jan 21, 2010 | 31.44 | 31.58 | 30.82 | 30.88 | 242,519 | -0.54(-1.72%) |
Jan 20, 2010 | 31.38 | 31.57 | 31.16 | 31.42 | 371,360 | -0.59(-1.84%) |
Jan 19, 2010 | 31.60 | 32.09 | 31.31 | 32.01 | 1,064,020 | +0.24(+0.76%) |
Jan 15, 2010 | 32.04 | 31.77 | 31.77 | 31.77 | 695,300 | -0.43(-1.34%) |
Jan 14, 2010 | 32.38 | 32.41 | 31.98 | 32.20 | 273,957 | -0.06(-0.19%) |
Jan 13, 2010 | 32.21 | 32.48 | 31.64 | 32.26 | 269,604 | -0.02(-0.06%) |
Jan 12, 2010 | 32.77 | 32.87 | 32.10 | 32.28 | 304,929 | -0.74(-2.24%) |
Jan 11, 2010 | 33.37 | 33.50 | 32.90 | 33.02 | 578,296 | -0.16(-0.48%) |
Jan 08, 2010 | 33.01 | 33.18 | 32.76 | 33.18 | 489,197 | +0.07(+0.21%) |
Jan 07, 2010 | 33.14 | 33.38 | 32.94 | 33.11 | 354,789 | -0.16(-0.48%) |
Jan 06, 2010 | 33.06 | 33.35 | 32.62 | 33.27 | 487,010 | +0.24(+0.73%) |
Jan 05, 2010 | 32.70 | 33.05 | 32.47 | 33.03 | 2,071,339 | +0.33(+1.01%) |
Jan 04, 2010 | 32.40 | 32.70 | 32.27 | 32.70 | 910,591 | +0.88(+2.77%) |
Dec 31, 2009 | 32.00 | 31.82 | 31.82 | 31.82 | 433,500 | +0.13(+0.41%) |
Dec 30, 2009 | 31.65 | 31.87 | 31.52 | 31.69 | 880,617 | +0.00(+0.00%) |
Dec 29, 2009 | 31.80 | 31.84 | 31.53 | 31.69 | 485,377 | +0.20(+0.64%) |
Dec 28, 2009 | 31.60 | 31.77 | 31.49 | 31.49 | 548,669 | +0.37(+1.19%) |
Dec 24, 2009 | 30.94 | 31.25 | 30.94 | 31.12 | 191,425 | +0.17(+0.56%) |
Dec 23, 2009 | 30.55 | 31.00 | 30.48 | 30.95 | 434,802 | +0.80(+2.64%) |
Dec 22, 2009 | 30.14 | 30.60 | 29.72 | 30.15 | 313,195 | +0.03(+0.10%) |
Dec 21, 2009 | 30.41 | 30.59 | 30.00 | 30.12 | 456,633 | -0.12(-0.40%) |
Dec 18, 2009 | 30.57 | 30.69 | 30.04 | 30.24 | 329,768 | +0.11(+0.37%) |
Dec 17, 2009 | 30.39 | 30.56 | 30.06 | 30.13 | 510,681 | -0.45(-1.47%) |
Dec 16, 2009 | 30.20 | 30.70 | 30.13 | 30.58 | 290,318 | +0.54(+1.80%) |
Dec 15, 2009 | 30.00 | 30.27 | 29.92 | 30.04 | 305,253 | +0.21(+0.70%) |
Dec 14, 2009 | 29.84 | 30.00 | 29.81 | 29.83 | 740,360 | +0.17(+0.57%) |
Dec 11, 2009 | 29.84 | 29.90 | 29.41 | 29.66 | 351,357 | +0.00(+0.00%) |
Dec 10, 2009 | 29.69 | 29.92 | 29.57 | 29.66 | 329,700 | -0.03(-0.10%) |
Dec 09, 2009 | 30.51 | 30.60 | 29.58 | 29.69 | 352,080 | -0.68(-2.24%) |
Dec 08, 2009 | 30.75 | 30.89 | 30.27 | 30.37 | 371,987 | -0.72(-2.32%) |
Dec 07, 2009 | 31.00 | 31.38 | 30.84 | 31.09 | 352,463 | -0.21(-0.67%) |
Dec 04, 2009 | 31.79 | 31.93 | 31.04 | 31.30 | 209,704 | -0.19(-0.60%) |
Dec 03, 2009 | 31.61 | 31.82 | 31.40 | 31.49 | 199,821 | -0.19(-0.60%) |
Dec 02, 2009 | 31.93 | 32.07 | 31.52 | 31.68 | 286,136 | -0.20(-0.63%) |