Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.80 | 33.27 | 32.69 | 33.20 | 798,917 | +0.40(+1.22%) |
Feb 25, 2010 | 32.26 | 32.81 | 32.03 | 32.80 | 616,674 | +0.26(+0.79%) |
Feb 24, 2010 | 32.27 | 32.72 | 32.27 | 32.54 | 566,997 | +0.23(+0.72%) |
Feb 23, 2010 | 32.33 | 32.49 | 31.83 | 32.31 | 1,026,323 | -0.02(-0.08%) |
Feb 22, 2010 | 32.13 | 32.58 | 32.11 | 32.33 | 727,197 | +0.26(+0.80%) |
Feb 19, 2010 | 31.60 | 32.21 | 31.41 | 32.08 | 518,406 | +0.57(+1.80%) |
Feb 18, 2010 | 31.52 | 31.59 | 31.15 | 31.51 | 533,309 | +0.06(+0.19%) |
Feb 17, 2010 | 31.09 | 31.75 | 31.09 | 31.45 | 955,977 | +0.52(+1.70%) |
Feb 16, 2010 | 30.64 | 30.93 | 30.53 | 30.93 | 410,621 | +0.32(+1.03%) |
Feb 12, 2010 | 30.01 | 30.61 | 30.61 | 30.61 | 598,843 | +0.40(+1.32%) |
Feb 11, 2010 | 29.75 | 30.23 | 29.60 | 30.21 | 952,308 | +0.33(+1.11%) |
Feb 10, 2010 | 29.69 | 30.03 | 29.48 | 29.88 | 344,831 | +0.04(+0.14%) |
Feb 09, 2010 | 29.69 | 30.03 | 29.40 | 29.84 | 460,462 | +0.53(+1.82%) |
Feb 08, 2010 | 29.58 | 29.78 | 29.13 | 29.30 | 394,917 | -0.32(-1.10%) |
Feb 05, 2010 | 29.51 | 29.70 | 29.01 | 29.63 | 765,431 | +0.00(+0.00%) |
Feb 04, 2010 | 29.92 | 30.17 | 29.58 | 29.63 | 433,123 | -0.61(-2.01%) |
Feb 03, 2010 | 29.49 | 30.29 | 29.25 | 30.24 | 721,284 | +0.52(+1.75%) |
Feb 02, 2010 | 30.66 | 30.66 | 29.42 | 29.72 | 1,919,456 | -0.83(-2.72%) |
Feb 01, 2010 | 30.41 | 30.92 | 30.21 | 30.55 | 561,893 | +0.38(+1.27%) |
Jan 29, 2010 | 31.11 | 31.25 | 30.17 | 30.17 | 1,036,620 | -0.82(-2.66%) |
Jan 28, 2010 | 31.61 | 31.61 | 30.76 | 30.99 | 1,267,331 | -1.55(-4.78%) |
Jan 27, 2010 | 31.89 | 32.64 | 31.89 | 32.54 | 648,942 | +0.39(+1.22%) |
Jan 26, 2010 | 32.09 | 32.68 | 32.04 | 32.15 | 249,606 | +0.06(+0.18%) |
Jan 25, 2010 | 32.13 | 32.28 | 31.72 | 32.09 | 293,375 | +0.26(+0.81%) |
Jan 22, 2010 | 32.51 | 32.59 | 31.76 | 31.84 | 395,087 | -0.60(-1.85%) |
Jan 21, 2010 | 33.05 | 33.51 | 32.23 | 32.43 | 499,341 | -0.60(-1.81%) |
Jan 20, 2010 | 32.87 | 33.12 | 32.36 | 33.03 | 576,299 | -0.02(-0.05%) |
Jan 19, 2010 | 32.88 | 33.22 | 32.73 | 33.05 | 508,269 | +0.25(+0.76%) |
Jan 15, 2010 | 33.17 | 32.80 | 32.80 | 32.80 | 382,207 | -0.42(-1.25%) |
Jan 14, 2010 | 32.63 | 33.28 | 32.53 | 33.22 | 459,433 | +0.65(+1.99%) |
Jan 13, 2010 | 32.39 | 32.59 | 31.98 | 32.57 | 429,978 | +0.16(+0.49%) |
Jan 12, 2010 | 32.83 | 32.97 | 32.29 | 32.41 | 278,551 | -0.58(-1.76%) |
Jan 11, 2010 | 32.97 | 33.22 | 32.49 | 32.99 | 280,295 | +0.10(+0.30%) |
Jan 08, 2010 | 32.33 | 33.07 | 32.17 | 32.89 | 353,242 | +0.60(+1.85%) |
Jan 07, 2010 | 32.42 | 32.51 | 32.00 | 32.29 | 403,954 | -0.16(-0.49%) |
Jan 06, 2010 | 32.51 | 32.97 | 32.44 | 32.45 | 536,685 | -0.16(-0.48%) |
Jan 05, 2010 | 32.67 | 32.72 | 31.98 | 32.61 | 650,252 | -0.01(-0.03%) |
Jan 04, 2010 | 32.35 | 33.03 | 32.09 | 32.62 | 664,431 | +0.39(+1.21%) |
Dec 31, 2009 | 32.13 | 32.23 | 32.23 | 32.23 | 540,288 | -0.73(-2.22%) |
Dec 30, 2009 | 33.12 | 33.22 | 32.76 | 32.96 | 182,385 | -0.18(-0.55%) |
Dec 29, 2009 | 32.74 | 33.25 | 32.63 | 33.14 | 258,513 | +0.42(+1.30%) |
Dec 28, 2009 | 33.17 | 33.17 | 32.48 | 32.72 | 229,935 | -0.31(-0.93%) |
Dec 24, 2009 | 32.99 | 33.25 | 32.87 | 33.02 | 178,567 | +0.03(+0.08%) |
Dec 23, 2009 | 32.86 | 33.15 | 32.24 | 33.00 | 342,251 | +0.22(+0.66%) |
Dec 22, 2009 | 32.63 | 32.79 | 32.29 | 32.78 | 312,102 | +0.16(+0.48%) |
Dec 21, 2009 | 32.36 | 32.96 | 32.36 | 32.63 | 243,733 | +0.37(+1.16%) |
Dec 18, 2009 | 32.83 | 33.18 | 32.21 | 32.25 | 1,068,450 | -0.32(-1.00%) |
Dec 17, 2009 | 32.11 | 32.81 | 31.74 | 32.58 | 555,610 | +0.13(+0.41%) |
Dec 16, 2009 | 32.48 | 32.76 | 32.28 | 32.44 | 260,116 | +0.16(+0.49%) |
Dec 15, 2009 | 32.28 | 32.52 | 32.08 | 32.28 | 375,987 | +0.00(+0.00%) |
Dec 14, 2009 | 31.87 | 32.40 | 31.68 | 32.28 | 437,854 | +0.49(+1.54%) |
Dec 11, 2009 | 31.94 | 32.02 | 31.52 | 31.79 | 240,677 | -0.02(-0.08%) |
Dec 10, 2009 | 32.15 | 32.38 | 31.72 | 31.82 | 202,169 | -0.16(-0.49%) |
Dec 09, 2009 | 31.91 | 32.11 | 31.64 | 31.98 | 223,068 | +0.04(+0.13%) |
Dec 08, 2009 | 31.74 | 32.13 | 31.36 | 31.94 | 319,933 | +0.10(+0.31%) |
Dec 07, 2009 | 32.04 | 32.36 | 31.69 | 31.84 | 528,099 | -0.45(-1.39%) |
Dec 04, 2009 | 31.79 | 32.61 | 31.63 | 32.28 | 593,702 | +0.75(+2.37%) |
Dec 03, 2009 | 31.64 | 31.79 | 31.46 | 31.54 | 555,552 | -0.02(-0.08%) |
Dec 02, 2009 | 31.36 | 31.59 | 31.21 | 31.56 | 357,788 | +0.27(+0.85%) |