Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.58 | 35.82 | 35.40 | 35.64 | 4,537,955 | +0.20(+0.56%) |
Feb 25, 2010 | 35.22 | 35.46 | 34.95 | 35.44 | 4,387,408 | +0.06(+0.17%) |
Feb 24, 2010 | 35.54 | 35.57 | 35.26 | 35.38 | 5,053,601 | -0.05(-0.13%) |
Feb 23, 2010 | 35.09 | 35.57 | 34.97 | 35.43 | 5,301,260 | +0.28(+0.80%) |
Feb 22, 2010 | 35.43 | 35.57 | 35.09 | 35.14 | 4,100,155 | -0.21(-0.58%) |
Feb 19, 2010 | 35.41 | 35.55 | 35.14 | 35.35 | 3,627,945 | -0.09(-0.25%) |
Feb 18, 2010 | 34.79 | 35.52 | 34.76 | 35.44 | 3,815,495 | +0.62(+1.77%) |
Feb 17, 2010 | 34.86 | 34.99 | 34.76 | 34.82 | 4,401,609 | +0.05(+0.15%) |
Feb 16, 2010 | 34.62 | 34.77 | 34.44 | 34.77 | 4,741,685 | +0.23(+0.68%) |
Feb 12, 2010 | 34.59 | 34.53 | 34.53 | 34.53 | 4,662,172 | -0.19(-0.56%) |
Feb 11, 2010 | 34.68 | 34.85 | 34.45 | 34.73 | 3,839,459 | +0.15(+0.44%) |
Feb 10, 2010 | 34.89 | 34.97 | 34.42 | 34.58 | 4,289,722 | -0.40(-1.16%) |
Feb 09, 2010 | 34.89 | 35.17 | 34.65 | 34.98 | 3,882,392 | +0.59(+1.72%) |
Feb 08, 2010 | 34.71 | 34.96 | 34.37 | 34.39 | 4,648,106 | -0.21(-0.59%) |
Feb 05, 2010 | 34.75 | 34.93 | 34.18 | 34.59 | 5,246,294 | -0.16(-0.46%) |
Feb 04, 2010 | 35.21 | 35.35 | 34.72 | 34.75 | 4,262,591 | -0.68(-1.92%) |
Feb 03, 2010 | 35.55 | 35.55 | 35.07 | 35.43 | 5,685,854 | -0.17(-0.48%) |
Feb 02, 2010 | 35.01 | 35.71 | 34.77 | 35.60 | 5,416,255 | +0.72(+2.05%) |
Feb 01, 2010 | 35.16 | 35.16 | 34.62 | 34.89 | 5,582,715 | +0.04(+0.12%) |
Jan 29, 2010 | 34.90 | 35.31 | 34.66 | 34.85 | 6,237,335 | +0.16(+0.47%) |
Jan 28, 2010 | 35.10 | 35.25 | 34.66 | 34.68 | 7,204,084 | -0.23(-0.66%) |
Jan 27, 2010 | 35.27 | 35.47 | 34.73 | 34.91 | 6,469,360 | -0.36(-1.01%) |
Jan 26, 2010 | 35.64 | 35.64 | 35.07 | 35.27 | 6,810,470 | -0.20(-0.56%) |
Jan 25, 2010 | 35.64 | 35.67 | 35.06 | 35.47 | 5,025,136 | +0.13(+0.37%) |
Jan 22, 2010 | 35.14 | 36.07 | 34.96 | 35.34 | 7,139,406 | -0.52(-1.44%) |
Jan 21, 2010 | 36.51 | 36.68 | 35.79 | 35.85 | 5,768,324 | -0.58(-1.58%) |
Jan 20, 2010 | 36.73 | 36.73 | 35.92 | 36.43 | 4,549,062 | -0.42(-1.13%) |
Jan 19, 2010 | 36.60 | 37.11 | 36.56 | 36.85 | 5,469,709 | +0.34(+0.93%) |
Jan 15, 2010 | 36.87 | 36.51 | 36.51 | 36.51 | 6,289,689 | -0.47(-1.27%) |
Jan 14, 2010 | 37.36 | 37.36 | 36.91 | 36.98 | 3,299,771 | -0.35(-0.94%) |
Jan 13, 2010 | 37.12 | 37.37 | 36.96 | 37.33 | 3,111,651 | +0.35(+0.95%) |
Jan 12, 2010 | 36.69 | 37.20 | 36.61 | 36.98 | 4,178,313 | +0.23(+0.62%) |
Jan 11, 2010 | 36.78 | 36.79 | 35.91 | 36.75 | 4,891,615 | -0.05(-0.13%) |
Jan 08, 2010 | 36.89 | 36.94 | 36.25 | 36.79 | 5,015,984 | -0.23(-0.63%) |
Jan 07, 2010 | 37.36 | 37.36 | 36.74 | 37.03 | 5,305,647 | -0.25(-0.66%) |
Jan 06, 2010 | 37.76 | 37.76 | 37.25 | 37.27 | 4,009,422 | -0.46(-1.23%) |
Jan 05, 2010 | 37.73 | 37.91 | 37.35 | 37.74 | 4,029,348 | +0.03(+0.08%) |
Jan 04, 2010 | 37.72 | 37.86 | 37.31 | 37.71 | 2,671,535 | +0.33(+0.88%) |
Dec 31, 2009 | 37.72 | 37.38 | 37.38 | 37.38 | 2,155,534 | -0.40(-1.06%) |
Dec 30, 2009 | 37.76 | 37.99 | 37.70 | 37.78 | 1,779,278 | -0.01(-0.03%) |
Dec 29, 2009 | 37.76 | 38.04 | 37.70 | 37.79 | 2,106,027 | +0.02(+0.05%) |
Dec 28, 2009 | 37.59 | 37.78 | 37.47 | 37.77 | 1,620,944 | +0.22(+0.58%) |
Dec 24, 2009 | 37.78 | 37.87 | 37.40 | 37.56 | 1,118,391 | -0.13(-0.36%) |
Dec 23, 2009 | 37.83 | 37.83 | 37.52 | 37.69 | 2,709,720 | +0.01(+0.02%) |
Dec 22, 2009 | 37.94 | 38.04 | 37.49 | 37.69 | 2,835,677 | -0.15(-0.40%) |
Dec 21, 2009 | 37.26 | 37.98 | 37.26 | 37.84 | 3,221,613 | +0.68(+1.83%) |
Dec 18, 2009 | 37.72 | 37.83 | 36.83 | 37.16 | 6,052,471 | -0.45(-1.19%) |
Dec 17, 2009 | 38.11 | 38.11 | 37.55 | 37.60 | 4,261,146 | -0.48(-1.26%) |
Dec 16, 2009 | 38.27 | 38.51 | 38.04 | 38.08 | 3,370,525 | -0.06(-0.15%) |
Dec 15, 2009 | 38.23 | 38.30 | 37.99 | 38.14 | 3,425,266 | -0.01(-0.03%) |
Dec 14, 2009 | 38.22 | 38.28 | 38.13 | 38.15 | 3,085,615 | +0.19(+0.49%) |
Dec 11, 2009 | 38.13 | 38.28 | 37.89 | 37.97 | 4,783,754 | +0.06(+0.15%) |
Dec 10, 2009 | 37.71 | 38.17 | 37.57 | 37.91 | 4,311,858 | +0.29(+0.76%) |
Dec 09, 2009 | 37.73 | 37.77 | 37.20 | 37.62 | 6,206,804 | -0.46(-1.22%) |
Dec 08, 2009 | 38.13 | 38.23 | 37.84 | 38.08 | 3,762,310 | -0.16(-0.43%) |
Dec 07, 2009 | 38.40 | 38.40 | 37.88 | 38.25 | 4,723,426 | -0.40(-1.03%) |
Dec 04, 2009 | 39.06 | 39.20 | 38.56 | 38.65 | 4,197,347 | -0.09(-0.24%) |
Dec 03, 2009 | 39.26 | 39.27 | 38.67 | 38.74 | 3,335,977 | -0.45(-1.14%) |
Dec 02, 2009 | 38.97 | 39.33 | 38.88 | 39.19 | 3,693,944 | -0.02(-0.04%) |