Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.72 | 31.89 | 31.24 | 31.44 | 8,574,043 | -0.24(-0.75%) |
Feb 25, 2010 | 31.54 | 31.74 | 31.00 | 31.68 | 8,030,417 | -0.31(-0.96%) |
Feb 24, 2010 | 31.32 | 32.01 | 31.18 | 31.98 | 8,515,014 | +0.69(+2.21%) |
Feb 23, 2010 | 31.91 | 32.01 | 31.21 | 31.29 | 7,827,929 | -0.72(-2.26%) |
Feb 22, 2010 | 32.00 | 32.13 | 31.68 | 32.01 | 6,640,321 | +0.09(+0.27%) |
Feb 19, 2010 | 31.55 | 31.97 | 31.47 | 31.93 | 8,526,837 | +0.23(+0.73%) |
Feb 18, 2010 | 31.25 | 31.73 | 31.22 | 31.70 | 6,284,441 | +0.37(+1.19%) |
Feb 17, 2010 | 31.20 | 31.35 | 30.98 | 31.32 | 6,691,306 | +0.15(+0.47%) |
Feb 16, 2010 | 30.94 | 31.20 | 30.81 | 31.18 | 6,951,974 | +0.49(+1.60%) |
Feb 12, 2010 | 30.59 | 30.69 | 30.69 | 30.69 | 8,092,129 | -0.21(-0.69%) |
Feb 11, 2010 | 30.17 | 30.96 | 30.02 | 30.90 | 8,793,995 | +0.70(+2.33%) |
Feb 10, 2010 | 30.44 | 30.55 | 29.92 | 30.19 | 8,088,986 | -0.00(-0.01%) |
Feb 09, 2010 | 29.60 | 30.35 | 29.41 | 30.20 | 10,664,347 | +0.47(+1.57%) |
Feb 08, 2010 | 29.71 | 29.83 | 29.29 | 29.73 | 6,032,371 | -0.03(-0.11%) |
Feb 05, 2010 | 29.73 | 30.09 | 29.24 | 29.76 | 12,102,950 | -0.08(-0.27%) |
Feb 04, 2010 | 30.43 | 30.51 | 29.66 | 29.84 | 11,923,137 | -0.85(-2.77%) |
Feb 03, 2010 | 30.49 | 30.99 | 30.44 | 30.69 | 9,679,715 | -0.14(-0.45%) |
Feb 02, 2010 | 29.85 | 31.06 | 28.13 | 30.83 | 22,790,152 | +2.99(+10.72%) |
Feb 01, 2010 | 27.56 | 28.06 | 27.55 | 27.84 | 7,157,730 | +0.46(+1.69%) |
Jan 29, 2010 | 27.57 | 27.99 | 27.32 | 27.38 | 7,066,665 | -0.09(-0.31%) |
Jan 28, 2010 | 27.82 | 27.88 | 27.17 | 27.47 | 5,764,078 | -0.26(-0.93%) |
Jan 27, 2010 | 27.79 | 27.86 | 27.32 | 27.73 | 8,611,112 | -0.07(-0.26%) |
Jan 26, 2010 | 27.92 | 28.19 | 27.73 | 27.80 | 5,808,019 | -0.22(-0.80%) |
Jan 25, 2010 | 28.15 | 28.26 | 27.91 | 28.02 | 4,751,651 | +0.28(+1.02%) |
Jan 22, 2010 | 28.38 | 28.62 | 27.73 | 27.74 | 7,365,450 | -0.68(-2.39%) |
Jan 21, 2010 | 29.09 | 29.20 | 28.37 | 28.42 | 7,412,465 | -0.74(-2.55%) |
Jan 20, 2010 | 29.26 | 29.29 | 28.82 | 29.16 | 4,892,937 | -0.32(-1.10%) |
Jan 19, 2010 | 29.18 | 29.49 | 29.07 | 29.49 | 5,356,686 | +0.27(+0.93%) |
Jan 15, 2010 | 29.53 | 29.22 | 29.22 | 29.22 | 6,863,811 | -0.41(-1.38%) |
Jan 14, 2010 | 29.35 | 29.66 | 29.14 | 29.62 | 8,137,288 | +0.28(+0.94%) |
Jan 13, 2010 | 29.43 | 29.46 | 29.24 | 29.35 | 5,406,492 | +0.02(+0.07%) |
Jan 12, 2010 | 29.30 | 29.51 | 29.12 | 29.33 | 6,579,118 | -0.16(-0.54%) |
Jan 11, 2010 | 29.16 | 29.59 | 29.01 | 29.49 | 5,092,245 | +0.44(+1.52%) |
Jan 08, 2010 | 28.83 | 29.06 | 28.62 | 29.04 | 5,275,216 | +0.16(+0.57%) |
Jan 07, 2010 | 28.74 | 28.90 | 28.54 | 28.88 | 4,680,997 | +0.00(+0.00%) |
Jan 06, 2010 | 28.51 | 28.89 | 28.45 | 28.88 | 6,545,270 | +0.26(+0.90%) |
Jan 05, 2010 | 28.60 | 28.63 | 28.39 | 28.62 | 4,107,258 | +0.05(+0.16%) |
Jan 04, 2010 | 28.44 | 28.61 | 28.17 | 28.58 | 5,735,676 | +0.49(+1.76%) |
Dec 31, 2009 | 28.48 | 28.08 | 28.08 | 28.08 | 2,999,560 | -0.49(-1.71%) |
Dec 30, 2009 | 28.52 | 28.68 | 28.35 | 28.57 | 3,022,482 | -0.02(-0.07%) |
Dec 29, 2009 | 28.62 | 28.81 | 28.48 | 28.59 | 3,547,872 | +0.01(+0.02%) |
Dec 28, 2009 | 28.71 | 28.81 | 28.46 | 28.58 | 2,813,197 | +0.00(+0.00%) |
Dec 24, 2009 | 28.41 | 28.75 | 28.38 | 28.58 | 2,503,127 | +0.30(+1.05%) |
Dec 23, 2009 | 28.21 | 28.38 | 28.02 | 28.29 | 3,135,071 | +0.19(+0.68%) |
Dec 22, 2009 | 27.98 | 28.41 | 27.98 | 28.09 | 3,988,387 | +0.15(+0.52%) |
Dec 21, 2009 | 27.57 | 28.00 | 27.57 | 27.95 | 5,860,002 | +0.41(+1.48%) |
Dec 18, 2009 | 27.44 | 27.60 | 27.09 | 27.54 | 9,599,444 | +0.18(+0.67%) |
Dec 17, 2009 | 27.32 | 27.51 | 27.13 | 27.36 | 6,298,025 | -0.44(-1.59%) |
Dec 16, 2009 | 27.86 | 27.95 | 27.32 | 27.80 | 6,039,537 | -0.03(-0.09%) |
Dec 15, 2009 | 27.92 | 27.92 | 27.69 | 27.82 | 4,349,553 | -0.13(-0.47%) |
Dec 14, 2009 | 28.01 | 28.02 | 27.90 | 27.96 | 4,309,254 | +0.27(+0.98%) |
Dec 11, 2009 | 27.56 | 27.82 | 27.48 | 27.69 | 5,791,566 | +0.19(+0.70%) |
Dec 10, 2009 | 27.47 | 27.66 | 27.36 | 27.50 | 4,781,852 | +0.25(+0.92%) |
Dec 09, 2009 | 26.89 | 27.26 | 26.71 | 27.24 | 7,641,542 | +0.33(+1.22%) |
Dec 08, 2009 | 27.61 | 27.61 | 26.85 | 26.91 | 7,937,504 | -0.76(-2.76%) |
Dec 07, 2009 | 27.68 | 28.04 | 27.65 | 27.68 | 5,696,668 | -0.10(-0.36%) |
Dec 04, 2009 | 27.63 | 27.98 | 27.24 | 27.78 | 5,935,001 | +0.44(+1.62%) |
Dec 03, 2009 | 27.62 | 27.99 | 27.32 | 27.34 | 4,639,237 | -0.34(-1.21%) |
Dec 02, 2009 | 27.71 | 27.97 | 27.42 | 27.67 | 6,090,301 | -0.14(-0.50%) |