Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.30 | 32.30 | 31.72 | 31.85 | 125,993 | -0.39(-1.20%) |
Feb 25, 2010 | 32.28 | 32.41 | 31.93 | 32.23 | 71,920 | -0.20(-0.62%) |
Feb 24, 2010 | 32.12 | 32.60 | 32.07 | 32.43 | 154,984 | +0.28(+0.86%) |
Feb 23, 2010 | 32.68 | 32.73 | 32.01 | 32.16 | 92,506 | -0.42(-1.28%) |
Feb 22, 2010 | 32.50 | 32.93 | 32.22 | 32.57 | 89,106 | +0.28(+0.88%) |
Feb 19, 2010 | 32.05 | 32.52 | 32.05 | 32.29 | 184,081 | -0.06(-0.17%) |
Feb 18, 2010 | 32.03 | 32.50 | 32.02 | 32.34 | 148,019 | +0.14(+0.43%) |
Feb 17, 2010 | 32.74 | 32.86 | 31.64 | 32.21 | 74,509 | -0.22(-0.68%) |
Feb 16, 2010 | 32.24 | 32.43 | 32.02 | 32.43 | 47,126 | +0.39(+1.21%) |
Feb 12, 2010 | 32.03 | 32.04 | 32.04 | 32.04 | 68,870 | -0.08(-0.26%) |
Feb 11, 2010 | 32.17 | 32.47 | 32.05 | 32.12 | 73,341 | -0.24(-0.73%) |
Feb 10, 2010 | 31.47 | 32.46 | 31.31 | 32.36 | 109,151 | +0.85(+2.70%) |
Feb 09, 2010 | 31.64 | 32.42 | 31.34 | 31.51 | 81,909 | +0.15(+0.48%) |
Feb 08, 2010 | 31.55 | 31.77 | 31.06 | 31.35 | 91,758 | -0.38(-1.19%) |
Feb 05, 2010 | 31.69 | 32.68 | 30.82 | 31.73 | 163,359 | +0.12(+0.39%) |
Feb 04, 2010 | 32.00 | 32.26 | 31.52 | 31.61 | 231,418 | -0.51(-1.59%) |
Feb 03, 2010 | 32.36 | 32.36 | 32.10 | 32.12 | 176,784 | -0.26(-0.81%) |
Feb 02, 2010 | 32.61 | 32.79 | 32.28 | 32.38 | 161,009 | -0.31(-0.95%) |
Feb 01, 2010 | 32.66 | 33.08 | 32.28 | 32.69 | 135,480 | +0.03(+0.08%) |
Jan 29, 2010 | 33.28 | 33.95 | 32.60 | 32.66 | 114,882 | -0.60(-1.80%) |
Jan 28, 2010 | 34.32 | 34.63 | 33.15 | 33.26 | 221,227 | -1.23(-3.56%) |
Jan 27, 2010 | 33.57 | 34.53 | 33.50 | 34.49 | 406,980 | +0.90(+2.67%) |
Jan 26, 2010 | 33.17 | 33.87 | 32.92 | 33.59 | 209,116 | +0.01(+0.04%) |
Jan 25, 2010 | 33.86 | 33.95 | 33.07 | 33.58 | 302,928 | +0.06(+0.16%) |
Jan 22, 2010 | 34.19 | 34.61 | 33.38 | 33.52 | 101,806 | -0.69(-2.01%) |
Jan 21, 2010 | 33.77 | 34.99 | 33.43 | 34.21 | 289,554 | +0.61(+1.80%) |
Jan 20, 2010 | 33.57 | 34.04 | 32.73 | 33.61 | 97,511 | -0.11(-0.33%) |
Jan 19, 2010 | 33.38 | 33.88 | 33.06 | 33.72 | 139,242 | +0.44(+1.32%) |
Jan 15, 2010 | 34.23 | 33.28 | 33.28 | 33.28 | 118,148 | -1.01(-2.95%) |
Jan 14, 2010 | 33.33 | 34.45 | 33.18 | 34.29 | 149,252 | +0.93(+2.79%) |
Jan 13, 2010 | 33.35 | 33.62 | 32.97 | 33.36 | 194,156 | +0.23(+0.69%) |
Jan 12, 2010 | 33.89 | 33.95 | 33.08 | 33.13 | 171,219 | -1.00(-2.93%) |
Jan 11, 2010 | 34.51 | 34.59 | 33.84 | 34.13 | 203,543 | -0.25(-0.74%) |
Jan 08, 2010 | 33.76 | 34.52 | 33.61 | 34.39 | 161,869 | +0.63(+1.86%) |
Jan 07, 2010 | 32.53 | 33.76 | 32.42 | 33.76 | 148,311 | +1.30(+4.01%) |
Jan 06, 2010 | 32.48 | 32.75 | 32.28 | 32.46 | 66,418 | -0.15(-0.46%) |
Jan 05, 2010 | 32.83 | 32.86 | 32.33 | 32.61 | 155,748 | -0.14(-0.42%) |
Jan 04, 2010 | 32.79 | 32.79 | 32.22 | 32.75 | 119,203 | +0.01(+0.02%) |
Dec 31, 2009 | 32.82 | 32.74 | 32.74 | 32.74 | 88,538 | +0.01(+0.02%) |
Dec 30, 2009 | 32.64 | 32.82 | 32.31 | 32.73 | 279,280 | +0.00(+0.00%) |
Dec 29, 2009 | 32.97 | 32.97 | 32.55 | 32.73 | 76,722 | -0.13(-0.40%) |
Dec 28, 2009 | 32.93 | 32.96 | 32.69 | 32.86 | 81,687 | +0.02(+0.06%) |
Dec 24, 2009 | 32.44 | 32.89 | 32.44 | 32.84 | 77,719 | +0.32(+0.97%) |
Dec 23, 2009 | 32.57 | 33.06 | 32.44 | 32.53 | 241,275 | -0.07(-0.21%) |
Dec 22, 2009 | 32.40 | 32.63 | 32.36 | 32.59 | 223,306 | +0.20(+0.62%) |
Dec 21, 2009 | 32.42 | 32.60 | 32.32 | 32.40 | 234,781 | -0.02(-0.06%) |
Dec 18, 2009 | 32.24 | 32.49 | 32.04 | 32.42 | 136,928 | +0.21(+0.66%) |
Dec 17, 2009 | 32.40 | 32.79 | 32.15 | 32.20 | 104,054 | -0.59(-1.79%) |
Dec 16, 2009 | 32.61 | 33.13 | 32.57 | 32.79 | 112,613 | +0.14(+0.42%) |
Dec 15, 2009 | 32.49 | 32.83 | 32.38 | 32.65 | 102,024 | -0.19(-0.57%) |
Dec 14, 2009 | 32.64 | 32.89 | 32.26 | 32.84 | 71,489 | +0.37(+1.12%) |
Dec 11, 2009 | 32.22 | 32.59 | 32.09 | 32.47 | 166,178 | +0.19(+0.60%) |
Dec 10, 2009 | 32.62 | 32.62 | 32.19 | 32.28 | 97,167 | -0.25(-0.76%) |
Dec 09, 2009 | 32.31 | 32.64 | 32.28 | 32.53 | 241,279 | +0.15(+0.47%) |
Dec 08, 2009 | 31.98 | 32.56 | 31.98 | 32.37 | 128,112 | +0.23(+0.71%) |
Dec 07, 2009 | 32.17 | 32.46 | 32.01 | 32.15 | 48,655 | -0.20(-0.62%) |
Dec 04, 2009 | 32.18 | 32.46 | 31.59 | 32.35 | 110,217 | +0.47(+1.47%) |
Dec 03, 2009 | 32.38 | 32.59 | 31.88 | 31.88 | 100,160 | -0.33(-1.03%) |
Dec 02, 2009 | 32.25 | 32.73 | 32.09 | 32.21 | 74,719 | +0.01(+0.04%) |