Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.79 | 36.15 | 35.79 | 36.13 | 33,156 | +0.35(+0.98%) |
Feb 25, 2010 | 35.40 | 35.78 | 35.23 | 35.78 | 7,995 | +0.01(+0.04%) |
Feb 24, 2010 | 35.73 | 35.94 | 35.72 | 35.76 | 2,801 | +0.31(+0.87%) |
Feb 23, 2010 | 35.89 | 35.89 | 35.44 | 35.46 | 3,149 | -0.44(-1.22%) |
Feb 22, 2010 | 35.92 | 36.01 | 35.90 | 35.90 | 2,548 | -0.11(-0.30%) |
Feb 19, 2010 | 35.51 | 36.06 | 35.51 | 36.01 | 14,752 | +0.19(+0.53%) |
Feb 18, 2010 | 35.65 | 35.86 | 35.65 | 35.81 | 7,599 | +0.01(+0.02%) |
Feb 17, 2010 | 35.70 | 35.93 | 35.70 | 35.81 | 8,208 | +0.12(+0.35%) |
Feb 16, 2010 | 35.11 | 35.72 | 35.05 | 35.68 | 12,635 | +0.61(+1.75%) |
Feb 12, 2010 | 34.68 | 35.07 | 35.07 | 35.07 | 5,896 | -0.26(-0.75%) |
Feb 11, 2010 | 35.06 | 35.33 | 34.78 | 35.33 | 5,440 | +0.25(+0.71%) |
Feb 10, 2010 | 34.94 | 35.11 | 34.72 | 35.08 | 27,248 | -0.13(-0.38%) |
Feb 09, 2010 | 34.85 | 35.40 | 34.85 | 35.22 | 5,233 | +0.74(+2.14%) |
Feb 08, 2010 | 34.57 | 34.85 | 34.37 | 34.48 | 52,500 | -0.27(-0.79%) |
Feb 05, 2010 | 34.65 | 34.76 | 33.32 | 34.75 | 42,888 | -0.21(-0.59%) |
Feb 04, 2010 | 35.90 | 35.90 | 34.96 | 34.96 | 4,652 | -1.30(-3.58%) |
Feb 03, 2010 | 36.30 | 36.38 | 36.05 | 36.26 | 25,044 | -0.18(-0.49%) |
Feb 02, 2010 | 36.09 | 36.44 | 35.99 | 36.44 | 29,055 | +0.67(+1.88%) |
Feb 01, 2010 | 35.57 | 35.78 | 34.49 | 35.76 | 37,465 | +0.44(+1.25%) |
Jan 29, 2010 | 35.85 | 35.96 | 35.27 | 35.32 | 12,516 | -0.18(-0.51%) |
Jan 28, 2010 | 36.13 | 36.13 | 35.29 | 35.51 | 14,921 | -0.24(-0.67%) |
Jan 27, 2010 | 35.65 | 35.83 | 35.52 | 35.75 | 33,923 | -0.33(-0.92%) |
Jan 26, 2010 | 35.82 | 36.30 | 35.81 | 36.08 | 62,545 | -0.07(-0.18%) |
Jan 25, 2010 | 36.27 | 36.34 | 36.10 | 36.15 | 5,308 | +0.27(+0.76%) |
Jan 22, 2010 | 36.24 | 36.54 | 35.81 | 35.87 | 6,151 | -0.85(-2.31%) |
Jan 21, 2010 | 37.12 | 37.24 | 36.49 | 36.72 | 88,643 | -0.22(-0.61%) |
Jan 20, 2010 | 37.04 | 37.04 | 36.73 | 36.94 | 29,646 | -0.71(-1.90%) |
Jan 19, 2010 | 37.41 | 37.70 | 37.22 | 37.66 | 55,140 | +0.12(+0.33%) |
Jan 15, 2010 | 37.90 | 37.53 | 37.53 | 37.53 | 7,701 | -0.23(-0.62%) |
Jan 14, 2010 | 37.76 | 37.88 | 37.65 | 37.77 | 39,746 | +0.23(+0.62%) |
Jan 13, 2010 | 37.46 | 37.68 | 37.26 | 37.53 | 23,952 | +0.30(+0.80%) |
Jan 12, 2010 | 37.18 | 37.39 | 37.02 | 37.24 | 12,539 | -0.32(-0.86%) |
Jan 11, 2010 | 37.47 | 37.57 | 37.32 | 37.56 | 16,396 | +0.16(+0.42%) |
Jan 08, 2010 | 36.95 | 37.41 | 36.95 | 37.40 | 13,028 | +0.30(+0.81%) |
Jan 07, 2010 | 36.70 | 37.14 | 36.70 | 37.10 | 73,788 | +0.18(+0.50%) |
Jan 06, 2010 | 36.73 | 37.08 | 36.73 | 36.92 | 16,259 | +0.02(+0.05%) |
Jan 05, 2010 | 36.66 | 36.99 | 36.66 | 36.90 | 17,764 | +0.08(+0.23%) |
Jan 04, 2010 | 36.44 | 36.97 | 36.44 | 36.82 | 41,320 | +0.39(+1.08%) |
Dec 31, 2009 | 36.60 | 36.43 | 36.43 | 36.43 | 6,739 | -0.16(-0.44%) |
Dec 30, 2009 | 36.47 | 36.75 | 36.47 | 36.59 | 10,390 | -0.21(-0.56%) |
Dec 29, 2009 | 38.03 | 38.03 | 36.77 | 36.80 | 14,134 | +0.01(+0.03%) |
Dec 28, 2009 | 36.57 | 37.74 | 36.42 | 36.78 | 40,569 | +0.18(+0.49%) |
Dec 24, 2009 | 36.45 | 36.73 | 36.33 | 36.60 | 26,963 | +0.11(+0.30%) |
Dec 23, 2009 | 36.31 | 36.52 | 36.11 | 36.50 | 61,984 | +0.18(+0.50%) |
Dec 22, 2009 | 36.24 | 36.45 | 35.84 | 36.31 | 233,820 | -0.17(-0.46%) |
Dec 21, 2009 | 36.37 | 36.61 | 36.35 | 36.48 | 50,179 | +0.09(+0.25%) |
Dec 18, 2009 | 36.37 | 36.39 | 36.08 | 36.39 | 6,678 | -0.01(-0.02%) |
Dec 17, 2009 | 36.60 | 36.60 | 36.24 | 36.40 | 8,736 | -0.49(-1.33%) |
Dec 16, 2009 | 36.81 | 37.03 | 36.81 | 36.89 | 31,305 | +0.12(+0.34%) |
Dec 15, 2009 | 36.81 | 36.81 | 36.56 | 36.76 | 10,387 | -0.05(-0.13%) |
Dec 14, 2009 | 36.66 | 36.93 | 36.59 | 36.81 | 21,755 | +0.17(+0.47%) |
Dec 11, 2009 | 36.35 | 36.65 | 36.35 | 36.64 | 24,236 | +0.43(+1.19%) |
Dec 10, 2009 | 36.11 | 36.32 | 36.09 | 36.21 | 28,047 | +0.17(+0.48%) |
Dec 09, 2009 | 36.10 | 36.10 | 35.79 | 36.03 | 8,817 | -0.03(-0.07%) |
Dec 08, 2009 | 35.94 | 36.18 | 35.90 | 36.06 | 20,383 | -0.38(-1.05%) |
Dec 07, 2009 | 36.35 | 36.63 | 36.35 | 36.44 | 19,715 | +0.08(+0.23%) |
Dec 04, 2009 | 36.69 | 36.73 | 36.14 | 36.35 | 2,538 | +0.11(+0.30%) |
Dec 03, 2009 | 36.55 | 36.63 | 36.25 | 36.25 | 26,524 | +0.07(+0.21%) |
Dec 02, 2009 | 36.10 | 36.41 | 36.03 | 36.17 | 6,553 | +0.24(+0.67%) |