Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.62 | 32.67 | 32.29 | 32.33 | 693,929 | -0.29(-0.90%) |
Feb 25, 2010 | 31.99 | 32.70 | 31.81 | 32.63 | 850,516 | +0.40(+1.23%) |
Feb 24, 2010 | 32.12 | 32.41 | 31.95 | 32.23 | 420,064 | +0.08(+0.24%) |
Feb 23, 2010 | 32.63 | 32.72 | 32.08 | 32.15 | 322,926 | -0.62(-1.90%) |
Feb 22, 2010 | 33.14 | 33.19 | 32.61 | 32.78 | 669,489 | -0.27(-0.83%) |
Feb 19, 2010 | 32.43 | 33.17 | 32.33 | 33.05 | 605,615 | +0.59(+1.82%) |
Feb 18, 2010 | 32.42 | 32.49 | 32.11 | 32.46 | 365,178 | +0.13(+0.40%) |
Feb 17, 2010 | 31.89 | 32.33 | 31.82 | 32.33 | 491,830 | +0.68(+2.16%) |
Feb 16, 2010 | 31.18 | 31.70 | 31.05 | 31.65 | 339,098 | +0.79(+2.57%) |
Feb 12, 2010 | 30.24 | 30.85 | 30.85 | 30.85 | 377,184 | +0.31(+1.00%) |
Feb 11, 2010 | 30.19 | 30.58 | 29.98 | 30.55 | 245,734 | +0.39(+1.29%) |
Feb 10, 2010 | 30.43 | 30.44 | 29.94 | 30.16 | 284,893 | -0.26(-0.85%) |
Feb 09, 2010 | 30.35 | 30.71 | 30.01 | 30.42 | 457,012 | +0.43(+1.43%) |
Feb 08, 2010 | 30.21 | 30.44 | 29.75 | 29.99 | 547,334 | -0.32(-1.05%) |
Feb 05, 2010 | 30.38 | 30.59 | 29.67 | 30.31 | 700,539 | -0.29(-0.93%) |
Feb 04, 2010 | 30.88 | 31.09 | 30.56 | 30.59 | 601,949 | -0.73(-2.32%) |
Feb 03, 2010 | 31.37 | 31.56 | 31.26 | 31.32 | 312,242 | -0.26(-0.82%) |
Feb 02, 2010 | 31.03 | 31.62 | 30.89 | 31.58 | 421,951 | +0.59(+1.89%) |
Feb 01, 2010 | 30.65 | 31.08 | 30.65 | 31.00 | 577,757 | +0.49(+1.62%) |
Jan 29, 2010 | 31.30 | 31.63 | 30.50 | 30.50 | 764,480 | -0.67(-2.15%) |
Jan 28, 2010 | 31.85 | 32.02 | 31.09 | 31.17 | 743,480 | -0.62(-1.96%) |
Jan 27, 2010 | 33.03 | 33.07 | 31.72 | 31.80 | 1,432,941 | -1.19(-3.61%) |
Jan 26, 2010 | 32.95 | 33.34 | 32.61 | 32.98 | 330,841 | -0.08(-0.24%) |
Jan 25, 2010 | 32.59 | 33.22 | 32.59 | 33.06 | 442,364 | +0.62(+1.92%) |
Jan 22, 2010 | 33.28 | 33.28 | 32.39 | 32.44 | 523,350 | -0.77(-2.33%) |
Jan 21, 2010 | 33.75 | 33.80 | 32.82 | 33.21 | 506,672 | -0.44(-1.31%) |
Jan 20, 2010 | 33.54 | 33.69 | 33.15 | 33.65 | 504,221 | -0.04(-0.12%) |
Jan 19, 2010 | 33.21 | 33.69 | 33.21 | 33.69 | 400,575 | +0.54(+1.63%) |
Jan 15, 2010 | 33.25 | 33.15 | 33.15 | 33.15 | 493,478 | -0.02(-0.06%) |
Jan 14, 2010 | 33.21 | 33.35 | 33.12 | 33.17 | 345,127 | -0.23(-0.68%) |
Jan 13, 2010 | 33.23 | 33.41 | 32.95 | 33.40 | 255,093 | +0.16(+0.49%) |
Jan 12, 2010 | 33.62 | 33.75 | 33.05 | 33.24 | 416,220 | -0.49(-1.46%) |
Jan 11, 2010 | 33.38 | 33.76 | 33.19 | 33.73 | 552,118 | +0.52(+1.57%) |
Jan 08, 2010 | 32.96 | 33.21 | 32.80 | 33.21 | 268,262 | +0.21(+0.65%) |
Jan 07, 2010 | 33.23 | 33.28 | 32.68 | 33.00 | 425,952 | -0.20(-0.59%) |
Jan 06, 2010 | 32.61 | 33.46 | 32.59 | 33.19 | 485,710 | +0.07(+0.22%) |
Jan 05, 2010 | 32.80 | 33.12 | 32.69 | 33.12 | 554,178 | +0.19(+0.57%) |
Jan 04, 2010 | 32.73 | 33.06 | 32.71 | 32.93 | 592,081 | +0.43(+1.32%) |
Dec 31, 2009 | 33.07 | 32.50 | 32.50 | 32.50 | 347,803 | -0.55(-1.67%) |
Dec 30, 2009 | 33.17 | 33.37 | 32.93 | 33.06 | 456,036 | -0.38(-1.15%) |
Dec 29, 2009 | 33.49 | 33.80 | 33.39 | 33.44 | 405,264 | -0.13(-0.39%) |
Dec 28, 2009 | 33.51 | 33.59 | 33.32 | 33.57 | 476,577 | +0.36(+1.08%) |
Dec 24, 2009 | 33.37 | 33.37 | 33.03 | 33.21 | 209,309 | +0.01(+0.02%) |
Dec 23, 2009 | 33.01 | 33.38 | 32.86 | 33.21 | 386,069 | +0.27(+0.83%) |
Dec 22, 2009 | 32.65 | 33.04 | 32.34 | 32.93 | 870,084 | +0.43(+1.32%) |
Dec 21, 2009 | 32.29 | 32.69 | 32.28 | 32.50 | 667,491 | +0.40(+1.26%) |
Dec 18, 2009 | 32.19 | 32.37 | 31.94 | 32.10 | 829,122 | +0.08(+0.24%) |
Dec 17, 2009 | 32.16 | 32.28 | 31.93 | 32.02 | 362,814 | -0.16(-0.50%) |
Dec 16, 2009 | 32.26 | 32.34 | 32.13 | 32.19 | 700,771 | +0.05(+0.14%) |
Dec 15, 2009 | 32.17 | 32.22 | 31.72 | 32.14 | 1,031,720 | +0.02(+0.06%) |
Dec 14, 2009 | 32.18 | 32.19 | 31.99 | 32.12 | 1,149,014 | +1.19(+3.85%) |
Dec 11, 2009 | 30.43 | 30.94 | 30.33 | 30.93 | 474,109 | +0.62(+2.06%) |
Dec 10, 2009 | 30.42 | 30.68 | 30.07 | 30.31 | 762,896 | +0.09(+0.30%) |
Dec 09, 2009 | 30.63 | 30.66 | 29.84 | 30.22 | 818,912 | -0.42(-1.36%) |
Dec 08, 2009 | 31.04 | 31.12 | 30.56 | 30.63 | 1,182,746 | -0.67(-2.14%) |
Dec 07, 2009 | 30.87 | 31.35 | 30.87 | 31.30 | 1,031,891 | +0.39(+1.26%) |
Dec 04, 2009 | 31.19 | 31.46 | 30.66 | 30.91 | 512,866 | -0.03(-0.11%) |
Dec 03, 2009 | 31.21 | 31.48 | 30.92 | 30.94 | 502,728 | -0.18(-0.56%) |
Dec 02, 2009 | 31.05 | 31.33 | 31.01 | 31.12 | 434,213 | +0.13(+0.42%) |