Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.26 | 35.50 | 35.08 | 35.32 | 4,578,729 | +0.20(+0.56%) |
Feb 25, 2010 | 34.90 | 35.15 | 34.64 | 35.12 | 4,426,830 | +0.06(+0.17%) |
Feb 24, 2010 | 35.23 | 35.26 | 34.95 | 35.06 | 5,099,008 | -0.05(-0.13%) |
Feb 23, 2010 | 34.77 | 35.25 | 34.66 | 35.11 | 5,348,892 | +0.28(+0.80%) |
Feb 22, 2010 | 35.11 | 35.26 | 34.77 | 34.83 | 4,136,995 | -0.20(-0.58%) |
Feb 19, 2010 | 35.09 | 35.23 | 34.83 | 35.04 | 3,660,542 | -0.09(-0.25%) |
Feb 18, 2010 | 34.48 | 35.20 | 34.45 | 35.12 | 3,849,778 | +0.61(+1.77%) |
Feb 17, 2010 | 34.55 | 34.68 | 34.45 | 34.51 | 4,441,158 | +0.05(+0.15%) |
Feb 16, 2010 | 34.31 | 34.46 | 34.13 | 34.46 | 4,784,290 | +0.23(+0.68%) |
Feb 12, 2010 | 34.28 | 34.23 | 34.23 | 34.23 | 4,704,062 | -0.19(-0.56%) |
Feb 11, 2010 | 34.37 | 34.54 | 34.15 | 34.42 | 3,873,957 | +0.15(+0.44%) |
Feb 10, 2010 | 34.58 | 34.66 | 34.11 | 34.27 | 4,328,265 | -0.40(-1.16%) |
Feb 09, 2010 | 34.58 | 34.85 | 34.34 | 34.67 | 3,917,276 | +0.59(+1.72%) |
Feb 08, 2010 | 34.40 | 34.65 | 34.06 | 34.08 | 4,689,870 | -0.20(-0.59%) |
Feb 05, 2010 | 34.44 | 34.62 | 33.87 | 34.29 | 5,293,432 | -0.16(-0.46%) |
Feb 04, 2010 | 34.90 | 35.04 | 34.41 | 34.44 | 4,300,891 | -0.67(-1.92%) |
Feb 03, 2010 | 35.23 | 35.23 | 34.76 | 35.12 | 5,736,942 | -0.17(-0.48%) |
Feb 02, 2010 | 34.70 | 35.40 | 34.47 | 35.29 | 5,464,920 | +0.71(+2.05%) |
Feb 01, 2010 | 34.85 | 34.85 | 34.32 | 34.58 | 5,632,876 | +0.04(+0.12%) |
Jan 29, 2010 | 34.59 | 34.99 | 34.35 | 34.54 | 6,293,378 | +0.16(+0.47%) |
Jan 28, 2010 | 34.79 | 34.94 | 34.35 | 34.37 | 7,268,813 | -0.23(-0.66%) |
Jan 27, 2010 | 34.96 | 35.15 | 34.42 | 34.60 | 6,527,488 | -0.35(-1.01%) |
Jan 26, 2010 | 35.33 | 35.33 | 34.76 | 34.95 | 6,871,663 | -0.20(-0.56%) |
Jan 25, 2010 | 35.33 | 35.35 | 34.74 | 35.15 | 5,070,288 | +0.13(+0.37%) |
Jan 22, 2010 | 34.83 | 35.75 | 34.65 | 35.02 | 7,203,554 | -0.51(-1.44%) |
Jan 21, 2010 | 36.19 | 36.36 | 35.47 | 35.54 | 5,820,153 | -0.57(-1.58%) |
Jan 20, 2010 | 36.41 | 36.41 | 35.60 | 36.11 | 4,589,936 | -0.41(-1.13%) |
Jan 19, 2010 | 36.27 | 36.78 | 36.23 | 36.52 | 5,518,855 | +0.34(+0.93%) |
Jan 15, 2010 | 36.54 | 36.18 | 36.18 | 36.18 | 6,346,202 | -0.47(-1.27%) |
Jan 14, 2010 | 37.03 | 37.03 | 36.58 | 36.65 | 3,329,420 | -0.35(-0.94%) |
Jan 13, 2010 | 36.79 | 37.04 | 36.63 | 36.99 | 3,139,610 | +0.35(+0.95%) |
Jan 12, 2010 | 36.36 | 36.87 | 36.29 | 36.65 | 4,215,855 | +0.23(+0.62%) |
Jan 11, 2010 | 36.45 | 36.46 | 35.59 | 36.42 | 4,935,566 | -0.05(-0.13%) |
Jan 08, 2010 | 36.56 | 36.61 | 35.93 | 36.47 | 5,061,053 | -0.23(-0.63%) |
Jan 07, 2010 | 37.03 | 37.03 | 36.41 | 36.70 | 5,353,319 | -0.24(-0.66%) |
Jan 06, 2010 | 37.42 | 37.42 | 36.91 | 36.94 | 4,045,447 | -0.46(-1.23%) |
Jan 05, 2010 | 37.40 | 37.58 | 37.02 | 37.40 | 4,065,552 | +0.03(+0.08%) |
Jan 04, 2010 | 37.38 | 37.52 | 36.98 | 37.37 | 2,695,539 | +0.33(+0.88%) |
Dec 31, 2009 | 37.38 | 37.05 | 37.05 | 37.05 | 2,174,902 | -0.40(-1.06%) |
Dec 30, 2009 | 37.42 | 37.65 | 37.36 | 37.44 | 1,795,265 | -0.01(-0.03%) |
Dec 29, 2009 | 37.43 | 37.70 | 37.37 | 37.45 | 2,124,950 | +0.02(+0.05%) |
Dec 28, 2009 | 37.25 | 37.44 | 37.14 | 37.44 | 1,635,508 | +0.22(+0.58%) |
Dec 24, 2009 | 37.45 | 37.53 | 37.07 | 37.22 | 1,128,440 | -0.13(-0.36%) |
Dec 23, 2009 | 37.49 | 37.49 | 37.19 | 37.36 | 2,734,067 | +0.01(+0.02%) |
Dec 22, 2009 | 37.60 | 37.70 | 37.16 | 37.35 | 2,861,156 | -0.15(-0.40%) |
Dec 21, 2009 | 36.93 | 37.64 | 36.93 | 37.50 | 3,250,559 | +0.67(+1.83%) |
Dec 18, 2009 | 37.38 | 37.49 | 36.51 | 36.83 | 6,106,853 | -0.44(-1.19%) |
Dec 17, 2009 | 37.77 | 37.77 | 37.22 | 37.27 | 4,299,433 | -0.48(-1.26%) |
Dec 16, 2009 | 37.93 | 38.16 | 37.70 | 37.74 | 3,400,809 | -0.06(-0.15%) |
Dec 15, 2009 | 37.89 | 37.96 | 37.65 | 37.80 | 3,456,043 | -0.01(-0.03%) |
Dec 14, 2009 | 37.88 | 37.94 | 37.79 | 37.81 | 3,113,340 | +0.19(+0.49%) |
Dec 11, 2009 | 37.79 | 37.94 | 37.55 | 37.63 | 4,826,737 | +0.06(+0.15%) |
Dec 10, 2009 | 37.37 | 37.83 | 37.24 | 37.57 | 4,350,601 | +0.28(+0.76%) |
Dec 09, 2009 | 37.40 | 37.43 | 36.87 | 37.29 | 6,262,573 | -0.46(-1.22%) |
Dec 08, 2009 | 37.79 | 37.89 | 37.50 | 37.74 | 3,796,115 | -0.16(-0.43%) |
Dec 07, 2009 | 38.05 | 38.05 | 37.55 | 37.91 | 4,765,867 | -0.40(-1.03%) |
Dec 04, 2009 | 38.71 | 38.85 | 38.22 | 38.30 | 4,235,061 | -0.09(-0.24%) |
Dec 03, 2009 | 38.91 | 38.92 | 38.33 | 38.40 | 3,365,951 | -0.44(-1.14%) |
Dec 02, 2009 | 38.62 | 38.98 | 38.53 | 38.84 | 3,727,134 | -0.02(-0.05%) |