Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.60 | 35.84 | 35.42 | 35.66 | 4,535,263 | +0.20(+0.56%) |
Feb 25, 2010 | 35.24 | 35.48 | 34.97 | 35.46 | 4,384,806 | +0.06(+0.17%) |
Feb 24, 2010 | 35.56 | 35.59 | 35.28 | 35.40 | 5,050,604 | -0.05(-0.13%) |
Feb 23, 2010 | 35.11 | 35.59 | 34.99 | 35.45 | 5,298,116 | +0.28(+0.80%) |
Feb 22, 2010 | 35.45 | 35.59 | 35.11 | 35.17 | 4,097,723 | -0.21(-0.58%) |
Feb 19, 2010 | 35.43 | 35.57 | 35.17 | 35.37 | 3,625,793 | -0.09(-0.25%) |
Feb 18, 2010 | 34.81 | 35.54 | 34.78 | 35.46 | 3,813,232 | +0.62(+1.77%) |
Feb 17, 2010 | 34.88 | 35.01 | 34.78 | 34.84 | 4,398,999 | +0.05(+0.15%) |
Feb 16, 2010 | 34.64 | 34.79 | 34.46 | 34.79 | 4,738,873 | +0.23(+0.68%) |
Feb 12, 2010 | 34.61 | 34.55 | 34.55 | 34.55 | 4,659,407 | -0.19(-0.56%) |
Feb 11, 2010 | 34.70 | 34.87 | 34.47 | 34.75 | 3,837,182 | +0.15(+0.44%) |
Feb 10, 2010 | 34.91 | 35.00 | 34.44 | 34.60 | 4,287,177 | -0.41(-1.16%) |
Feb 09, 2010 | 34.91 | 35.19 | 34.67 | 35.00 | 3,880,090 | +0.59(+1.72%) |
Feb 08, 2010 | 34.73 | 34.98 | 34.39 | 34.41 | 4,645,349 | -0.21(-0.59%) |
Feb 05, 2010 | 34.77 | 34.95 | 34.20 | 34.61 | 5,243,182 | -0.16(-0.46%) |
Feb 04, 2010 | 35.23 | 35.37 | 34.74 | 34.77 | 4,260,063 | -0.68(-1.92%) |
Feb 03, 2010 | 35.57 | 35.57 | 35.09 | 35.45 | 5,682,482 | -0.17(-0.48%) |
Feb 02, 2010 | 35.03 | 35.73 | 34.80 | 35.62 | 5,413,042 | +0.72(+2.05%) |
Feb 01, 2010 | 35.18 | 35.18 | 34.64 | 34.91 | 5,579,404 | +0.04(+0.12%) |
Jan 29, 2010 | 34.92 | 35.33 | 34.68 | 34.87 | 6,233,635 | +0.16(+0.47%) |
Jan 28, 2010 | 35.12 | 35.27 | 34.68 | 34.70 | 7,199,811 | -0.23(-0.66%) |
Jan 27, 2010 | 35.29 | 35.49 | 34.75 | 34.93 | 6,465,522 | -0.36(-1.01%) |
Jan 26, 2010 | 35.66 | 35.66 | 35.10 | 35.29 | 6,806,430 | -0.20(-0.56%) |
Jan 25, 2010 | 35.66 | 35.69 | 35.08 | 35.49 | 5,022,155 | +0.13(+0.37%) |
Jan 22, 2010 | 35.17 | 36.09 | 34.98 | 35.36 | 7,135,171 | -0.52(-1.44%) |
Jan 21, 2010 | 36.53 | 36.70 | 35.81 | 35.88 | 5,764,903 | -0.58(-1.58%) |
Jan 20, 2010 | 36.76 | 36.76 | 35.94 | 36.45 | 4,546,364 | -0.42(-1.13%) |
Jan 19, 2010 | 36.62 | 37.13 | 36.58 | 36.87 | 5,466,465 | +0.34(+0.93%) |
Jan 15, 2010 | 36.89 | 36.53 | 36.53 | 36.53 | 6,285,958 | -0.47(-1.27%) |
Jan 14, 2010 | 37.38 | 37.38 | 36.93 | 37.00 | 3,297,814 | -0.35(-0.94%) |
Jan 13, 2010 | 37.14 | 37.40 | 36.99 | 37.35 | 3,109,806 | +0.35(+0.95%) |
Jan 12, 2010 | 36.71 | 37.23 | 36.63 | 37.00 | 4,175,834 | +0.23(+0.62%) |
Jan 11, 2010 | 36.80 | 36.81 | 35.93 | 36.77 | 4,888,713 | -0.05(-0.13%) |
Jan 08, 2010 | 36.91 | 36.96 | 36.28 | 36.82 | 5,013,008 | -0.23(-0.63%) |
Jan 07, 2010 | 37.38 | 37.38 | 36.76 | 37.05 | 5,302,500 | -0.25(-0.66%) |
Jan 06, 2010 | 37.78 | 37.78 | 37.27 | 37.30 | 4,007,044 | -0.46(-1.23%) |
Jan 05, 2010 | 37.75 | 37.94 | 37.37 | 37.76 | 4,026,958 | +0.03(+0.08%) |
Jan 04, 2010 | 37.74 | 37.88 | 37.33 | 37.73 | 2,669,950 | +0.33(+0.88%) |
Dec 31, 2009 | 37.74 | 37.40 | 37.40 | 37.40 | 2,154,256 | -0.40(-1.06%) |
Dec 30, 2009 | 37.78 | 38.01 | 37.72 | 37.80 | 1,778,222 | -0.01(-0.03%) |
Dec 29, 2009 | 37.78 | 38.06 | 37.73 | 37.81 | 2,104,778 | +0.02(+0.05%) |
Dec 28, 2009 | 37.61 | 37.80 | 37.50 | 37.80 | 1,619,982 | +0.22(+0.58%) |
Dec 24, 2009 | 37.81 | 37.89 | 37.43 | 37.58 | 1,117,728 | -0.13(-0.36%) |
Dec 23, 2009 | 37.85 | 37.85 | 37.54 | 37.71 | 2,708,113 | +0.01(+0.02%) |
Dec 22, 2009 | 37.96 | 38.06 | 37.51 | 37.71 | 2,833,995 | -0.15(-0.40%) |
Dec 21, 2009 | 37.28 | 38.00 | 37.28 | 37.86 | 3,219,702 | +0.68(+1.83%) |
Dec 18, 2009 | 37.74 | 37.85 | 36.86 | 37.18 | 6,048,881 | -0.45(-1.19%) |
Dec 17, 2009 | 38.13 | 38.13 | 37.57 | 37.63 | 4,258,618 | -0.48(-1.26%) |
Dec 16, 2009 | 38.29 | 38.53 | 38.06 | 38.11 | 3,368,526 | -0.06(-0.15%) |
Dec 15, 2009 | 38.25 | 38.32 | 38.01 | 38.17 | 3,423,235 | -0.01(-0.03%) |
Dec 14, 2009 | 38.24 | 38.31 | 38.15 | 38.18 | 3,083,785 | +0.19(+0.49%) |
Dec 11, 2009 | 38.15 | 38.30 | 37.91 | 37.99 | 4,780,917 | +0.06(+0.15%) |
Dec 10, 2009 | 37.73 | 38.19 | 37.60 | 37.93 | 4,309,301 | +0.29(+0.76%) |
Dec 09, 2009 | 37.75 | 37.79 | 37.23 | 37.64 | 6,203,123 | -0.46(-1.22%) |
Dec 08, 2009 | 38.15 | 38.25 | 37.86 | 38.11 | 3,760,078 | -0.16(-0.43%) |
Dec 07, 2009 | 38.42 | 38.42 | 37.91 | 38.27 | 4,720,624 | -0.40(-1.03%) |
Dec 04, 2009 | 39.08 | 39.22 | 38.58 | 38.67 | 4,194,858 | -0.09(-0.24%) |
Dec 03, 2009 | 39.28 | 39.29 | 38.69 | 38.76 | 3,333,998 | -0.45(-1.14%) |
Dec 02, 2009 | 38.99 | 39.35 | 38.90 | 39.21 | 3,691,753 | -0.02(-0.04%) |