Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.90 | 35.02 | 34.56 | 34.97 | 598,108 | +0.14(+0.41%) |
Feb 25, 2010 | 34.59 | 34.86 | 34.06 | 34.83 | 513,646 | -0.04(-0.11%) |
Feb 24, 2010 | 34.56 | 35.08 | 34.42 | 34.87 | 718,273 | +0.49(+1.44%) |
Feb 23, 2010 | 34.33 | 34.57 | 34.22 | 34.38 | 627,774 | -0.11(-0.32%) |
Feb 22, 2010 | 34.14 | 34.59 | 34.14 | 34.49 | 317,411 | +0.21(+0.62%) |
Feb 19, 2010 | 33.92 | 34.39 | 33.83 | 34.27 | 471,900 | +0.38(+1.13%) |
Feb 18, 2010 | 33.85 | 33.99 | 33.72 | 33.89 | 251,563 | +0.13(+0.38%) |
Feb 17, 2010 | 33.99 | 34.15 | 33.52 | 33.76 | 401,911 | -0.22(-0.66%) |
Feb 16, 2010 | 33.70 | 33.99 | 33.42 | 33.99 | 591,162 | +0.50(+1.49%) |
Feb 12, 2010 | 33.14 | 33.49 | 33.49 | 33.49 | 515,633 | +0.08(+0.25%) |
Feb 11, 2010 | 33.17 | 33.47 | 33.00 | 33.40 | 386,257 | +0.26(+0.79%) |
Feb 10, 2010 | 32.72 | 33.43 | 32.69 | 33.14 | 453,729 | +0.31(+0.96%) |
Feb 09, 2010 | 32.86 | 33.13 | 32.53 | 32.83 | 617,384 | +0.07(+0.22%) |
Feb 08, 2010 | 33.01 | 33.08 | 32.63 | 32.76 | 412,282 | -0.31(-0.93%) |
Feb 05, 2010 | 32.76 | 33.33 | 32.35 | 33.06 | 827,689 | +0.38(+1.18%) |
Feb 04, 2010 | 32.82 | 33.11 | 32.62 | 32.68 | 984,408 | -0.33(-0.99%) |
Feb 03, 2010 | 33.35 | 33.37 | 32.81 | 33.01 | 664,209 | -0.43(-1.28%) |
Feb 02, 2010 | 33.26 | 33.58 | 32.90 | 33.44 | 561,160 | +0.39(+1.18%) |
Feb 01, 2010 | 33.06 | 33.30 | 32.88 | 33.05 | 554,426 | +0.16(+0.49%) |
Jan 29, 2010 | 33.63 | 33.63 | 32.88 | 32.88 | 793,732 | -0.72(-2.14%) |
Jan 28, 2010 | 33.88 | 34.08 | 33.26 | 33.60 | 853,786 | -0.12(-0.36%) |
Jan 27, 2010 | 33.04 | 33.81 | 32.93 | 33.72 | 947,978 | +0.59(+1.78%) |
Jan 26, 2010 | 33.00 | 34.03 | 32.85 | 33.13 | 1,134,697 | +0.17(+0.51%) |
Jan 25, 2010 | 33.24 | 33.24 | 32.47 | 32.97 | 573,329 | +0.01(+0.02%) |
Jan 22, 2010 | 33.42 | 33.77 | 32.79 | 32.96 | 642,171 | -0.58(-1.72%) |
Jan 21, 2010 | 33.37 | 34.09 | 33.30 | 33.54 | 875,502 | +0.12(+0.36%) |
Jan 20, 2010 | 33.23 | 33.60 | 32.90 | 33.42 | 398,734 | -0.04(-0.11%) |
Jan 19, 2010 | 33.00 | 33.63 | 32.94 | 33.45 | 479,122 | +0.38(+1.16%) |
Jan 15, 2010 | 33.16 | 33.07 | 33.07 | 33.07 | 688,864 | -0.13(-0.39%) |
Jan 14, 2010 | 32.68 | 33.35 | 32.68 | 33.20 | 380,056 | +0.40(+1.21%) |
Jan 13, 2010 | 32.35 | 32.92 | 31.99 | 32.80 | 488,185 | +0.66(+2.05%) |
Jan 12, 2010 | 32.29 | 32.39 | 31.94 | 32.14 | 465,443 | -0.29(-0.91%) |
Jan 11, 2010 | 33.08 | 33.13 | 32.37 | 32.44 | 511,827 | -0.37(-1.13%) |
Jan 08, 2010 | 32.90 | 33.14 | 32.60 | 32.81 | 605,997 | -0.14(-0.43%) |
Jan 07, 2010 | 32.11 | 33.13 | 32.00 | 32.95 | 901,806 | +0.69(+2.13%) |
Jan 06, 2010 | 31.99 | 32.42 | 31.75 | 32.26 | 1,025,738 | +0.20(+0.62%) |
Jan 05, 2010 | 32.04 | 32.19 | 31.80 | 32.06 | 978,741 | -0.03(-0.10%) |
Jan 04, 2010 | 32.24 | 32.33 | 31.99 | 32.10 | 630,573 | +0.06(+0.18%) |
Dec 31, 2009 | 32.19 | 32.04 | 32.04 | 32.04 | 401,083 | -0.21(-0.64%) |
Dec 30, 2009 | 32.35 | 32.59 | 32.16 | 32.24 | 197,830 | -0.15(-0.46%) |
Dec 29, 2009 | 32.65 | 32.70 | 32.37 | 32.39 | 262,080 | -0.22(-0.69%) |
Dec 28, 2009 | 32.61 | 32.71 | 32.50 | 32.61 | 465,720 | +0.08(+0.24%) |
Dec 24, 2009 | 32.15 | 32.54 | 32.11 | 32.54 | 141,735 | +0.37(+1.14%) |
Dec 23, 2009 | 32.29 | 32.41 | 32.15 | 32.17 | 296,889 | -0.08(-0.24%) |
Dec 22, 2009 | 32.08 | 32.38 | 32.00 | 32.25 | 461,915 | +0.14(+0.44%) |
Dec 21, 2009 | 31.60 | 32.11 | 31.57 | 32.11 | 542,918 | +0.67(+2.14%) |
Dec 18, 2009 | 31.18 | 31.50 | 31.10 | 31.44 | 821,591 | +0.37(+1.18%) |
Dec 17, 2009 | 31.26 | 31.71 | 31.06 | 31.07 | 577,511 | -0.31(-0.98%) |
Dec 16, 2009 | 31.53 | 31.69 | 31.06 | 31.38 | 644,678 | -0.06(-0.18%) |
Dec 15, 2009 | 31.61 | 31.89 | 31.32 | 31.44 | 813,403 | -0.35(-1.09%) |
Dec 14, 2009 | 31.27 | 31.80 | 31.24 | 31.78 | 1,305,368 | +0.56(+1.79%) |
Dec 11, 2009 | 30.89 | 31.36 | 30.70 | 31.22 | 1,135,886 | +0.52(+1.69%) |
Dec 10, 2009 | 30.92 | 31.01 | 30.63 | 30.71 | 1,202,460 | -0.13(-0.42%) |
Dec 09, 2009 | 30.97 | 30.97 | 30.55 | 30.83 | 919,760 | -0.16(-0.52%) |
Dec 08, 2009 | 30.46 | 31.10 | 30.44 | 30.99 | 1,034,439 | +0.38(+1.26%) |
Dec 07, 2009 | 30.93 | 30.95 | 30.48 | 30.61 | 650,450 | -0.37(-1.18%) |
Dec 04, 2009 | 30.96 | 31.07 | 30.48 | 30.97 | 656,475 | +0.51(+1.68%) |
Dec 03, 2009 | 31.04 | 31.26 | 30.44 | 30.46 | 870,086 | -0.47(-1.53%) |
Dec 02, 2009 | 30.83 | 31.16 | 30.70 | 30.94 | 795,569 | +0.16(+0.52%) |