Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 33.87 | 33.96 | 33.54 | 33.73 | 2,120,365 | -0.19(-0.55%) |
Feb 25, 2010 | 33.36 | 33.94 | 33.07 | 33.91 | 2,023,063 | +0.09(+0.28%) |
Feb 24, 2010 | 33.34 | 33.84 | 33.33 | 33.82 | 1,901,513 | +0.52(+1.55%) |
Feb 23, 2010 | 33.78 | 33.84 | 33.23 | 33.30 | 2,169,260 | -0.59(-1.74%) |
Feb 22, 2010 | 33.89 | 33.96 | 33.75 | 33.89 | 1,256,893 | +0.14(+0.41%) |
Feb 19, 2010 | 33.54 | 33.90 | 33.35 | 33.75 | 1,541,930 | +0.10(+0.30%) |
Feb 18, 2010 | 33.23 | 33.74 | 33.23 | 33.65 | 1,399,005 | +0.25(+0.75%) |
Feb 17, 2010 | 33.46 | 33.70 | 33.14 | 33.40 | 1,650,301 | +0.05(+0.14%) |
Feb 16, 2010 | 32.48 | 33.36 | 32.68 | 33.35 | 2,329,854 | +0.88(+2.70%) |
Feb 12, 2010 | 32.23 | 32.48 | 32.48 | 32.48 | 3,516,379 | -0.04(-0.11%) |
Feb 11, 2010 | 32.36 | 32.53 | 31.95 | 32.51 | 2,273,327 | +0.17(+0.51%) |
Feb 10, 2010 | 32.45 | 32.63 | 32.15 | 32.35 | 2,366,670 | -0.18(-0.54%) |
Feb 09, 2010 | 32.44 | 32.73 | 32.18 | 32.52 | 2,231,722 | +0.42(+1.32%) |
Feb 08, 2010 | 32.33 | 32.80 | 31.62 | 32.10 | 2,721,393 | -0.56(-1.72%) |
Feb 05, 2010 | 32.62 | 32.75 | 31.94 | 32.66 | 3,354,182 | +0.04(+0.11%) |
Feb 04, 2010 | 33.63 | 33.71 | 32.62 | 32.63 | 3,226,070 | -1.20(-3.55%) |
Feb 03, 2010 | 34.01 | 34.12 | 33.74 | 33.83 | 1,063,916 | -0.40(-1.16%) |
Feb 02, 2010 | 33.61 | 34.24 | 33.47 | 34.22 | 1,760,484 | +0.73(+2.19%) |
Feb 01, 2010 | 33.14 | 33.68 | 33.11 | 33.49 | 1,883,060 | +0.46(+1.38%) |
Jan 29, 2010 | 33.34 | 33.72 | 32.93 | 33.03 | 2,809,862 | -0.15(-0.45%) |
Jan 28, 2010 | 33.74 | 33.85 | 32.75 | 33.18 | 1,900,552 | -0.42(-1.24%) |
Jan 27, 2010 | 33.18 | 33.65 | 33.08 | 33.60 | 2,561,493 | +0.31(+0.94%) |
Jan 26, 2010 | 33.21 | 33.87 | 33.20 | 33.28 | 1,958,610 | -0.05(-0.14%) |
Jan 25, 2010 | 33.39 | 33.65 | 33.16 | 33.33 | 1,900,291 | +0.33(+1.01%) |
Jan 22, 2010 | 34.09 | 34.43 | 32.95 | 32.99 | 3,123,437 | -1.35(-3.93%) |
Jan 21, 2010 | 35.47 | 35.47 | 33.99 | 34.34 | 2,710,953 | -0.38(-1.09%) |
Jan 20, 2010 | 35.05 | 35.13 | 34.45 | 34.72 | 2,182,903 | -0.52(-1.47%) |
Jan 19, 2010 | 34.24 | 35.26 | 34.23 | 35.24 | 2,250,523 | +0.88(+2.55%) |
Jan 15, 2010 | 34.84 | 34.36 | 34.36 | 34.36 | 1,817,749 | -0.65(-1.85%) |
Jan 14, 2010 | 34.86 | 35.11 | 34.69 | 35.01 | 1,385,595 | -0.01(-0.03%) |
Jan 13, 2010 | 34.84 | 35.10 | 34.64 | 35.02 | 1,695,881 | +0.28(+0.80%) |
Jan 12, 2010 | 34.78 | 35.04 | 34.63 | 34.74 | 1,695,155 | -0.28(-0.79%) |
Jan 11, 2010 | 35.26 | 35.26 | 34.81 | 35.02 | 1,505,794 | +0.03(+0.08%) |
Jan 08, 2010 | 34.84 | 35.04 | 34.74 | 34.99 | 1,255,411 | -0.03(-0.08%) |
Jan 07, 2010 | 34.66 | 35.10 | 34.43 | 35.02 | 2,143,423 | +0.26(+0.74%) |
Jan 06, 2010 | 34.53 | 34.81 | 34.27 | 34.76 | 1,434,049 | +0.24(+0.70%) |
Jan 05, 2010 | 34.37 | 34.56 | 33.96 | 34.52 | 2,139,285 | +0.18(+0.54%) |
Jan 04, 2010 | 33.98 | 34.44 | 33.79 | 34.33 | 2,394,097 | +0.77(+2.28%) |
Dec 31, 2009 | 33.90 | 33.57 | 33.57 | 33.57 | 1,016,622 | -0.24(-0.71%) |
Dec 30, 2009 | 33.61 | 33.81 | 33.51 | 33.81 | 812,989 | -0.04(-0.11%) |
Dec 29, 2009 | 33.70 | 34.00 | 33.60 | 33.84 | 1,078,785 | +0.18(+0.52%) |
Dec 28, 2009 | 33.78 | 33.85 | 33.59 | 33.67 | 892,819 | -0.13(-0.38%) |
Dec 24, 2009 | 33.54 | 33.87 | 33.54 | 33.80 | 638,606 | +0.30(+0.88%) |
Dec 23, 2009 | 33.42 | 33.55 | 33.24 | 33.50 | 1,268,306 | +0.18(+0.53%) |
Dec 22, 2009 | 33.29 | 33.59 | 33.27 | 33.33 | 1,541,849 | +0.02(+0.06%) |
Dec 21, 2009 | 33.44 | 33.76 | 33.28 | 33.31 | 2,108,788 | -0.05(-0.14%) |
Dec 18, 2009 | 33.21 | 33.43 | 33.02 | 33.35 | 3,374,105 | +0.26(+0.78%) |
Dec 17, 2009 | 32.86 | 33.41 | 32.86 | 33.10 | 1,739,183 | -0.13(-0.39%) |
Dec 16, 2009 | 33.33 | 33.57 | 33.11 | 33.23 | 2,232,805 | +0.08(+0.25%) |
Dec 15, 2009 | 33.00 | 33.30 | 32.93 | 33.14 | 2,020,867 | -0.08(-0.25%) |
Dec 14, 2009 | 33.22 | 33.31 | 33.18 | 33.23 | 2,127,449 | +0.37(+1.12%) |
Dec 11, 2009 | 32.79 | 32.89 | 32.57 | 32.86 | 1,632,737 | +0.14(+0.42%) |
Dec 10, 2009 | 32.50 | 32.78 | 32.43 | 32.72 | 1,411,102 | +0.35(+1.08%) |
Dec 09, 2009 | 32.28 | 32.40 | 32.08 | 32.37 | 1,774,378 | +0.03(+0.09%) |
Dec 08, 2009 | 32.43 | 32.61 | 32.18 | 32.34 | 2,388,240 | -0.33(-1.02%) |
Dec 07, 2009 | 32.74 | 33.04 | 32.58 | 32.67 | 1,914,701 | -0.06(-0.20%) |
Dec 04, 2009 | 32.82 | 33.09 | 32.34 | 32.74 | 2,900,742 | +0.25(+0.77%) |
Dec 03, 2009 | 32.90 | 33.22 | 32.42 | 32.49 | 1,940,450 | -0.37(-1.12%) |
Dec 02, 2009 | 32.86 | 33.22 | 32.76 | 32.86 | 1,486,584 | -0.12(-0.36%) |