Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 39.62 | 40.16 | 39.45 | 40.08 | 1,067,111 | +0.42(+1.07%) |
Feb 25, 2010 | 39.34 | 39.73 | 38.61 | 39.65 | 1,431,233 | -0.19(-0.48%) |
Feb 24, 2010 | 39.53 | 39.86 | 39.27 | 39.85 | 1,060,126 | +0.39(+1.00%) |
Feb 23, 2010 | 39.99 | 40.20 | 39.13 | 39.45 | 1,250,708 | -0.59(-1.46%) |
Feb 22, 2010 | 40.29 | 40.37 | 39.74 | 40.04 | 994,710 | -0.20(-0.50%) |
Feb 19, 2010 | 39.65 | 40.39 | 39.48 | 40.24 | 1,630,182 | +0.39(+0.99%) |
Feb 18, 2010 | 39.33 | 39.86 | 39.28 | 39.85 | 980,341 | +0.51(+1.30%) |
Feb 17, 2010 | 39.24 | 39.70 | 39.16 | 39.33 | 1,607,515 | +0.19(+0.49%) |
Feb 16, 2010 | 38.32 | 39.27 | 38.32 | 39.14 | 2,037,738 | +1.04(+2.72%) |
Feb 12, 2010 | 36.85 | 38.10 | 38.10 | 38.10 | 2,465,504 | +0.53(+1.40%) |
Feb 11, 2010 | 36.63 | 37.67 | 36.34 | 37.58 | 1,759,587 | +0.96(+2.63%) |
Feb 10, 2010 | 36.29 | 36.82 | 35.97 | 36.62 | 2,535,522 | +0.15(+0.42%) |
Feb 09, 2010 | 36.01 | 36.88 | 35.58 | 36.46 | 2,578,168 | +1.32(+3.75%) |
Feb 08, 2010 | 35.50 | 35.61 | 34.80 | 35.14 | 2,736,866 | -0.59(-1.65%) |
Feb 05, 2010 | 35.36 | 35.76 | 35.02 | 35.73 | 4,169,354 | +0.44(+1.25%) |
Feb 04, 2010 | 35.87 | 35.87 | 34.73 | 35.29 | 2,664,487 | -1.30(-3.54%) |
Feb 03, 2010 | 36.53 | 36.78 | 36.04 | 36.59 | 2,053,154 | -0.01(-0.02%) |
Feb 02, 2010 | 36.83 | 37.27 | 36.52 | 36.59 | 3,234,101 | +0.28(+0.77%) |
Feb 01, 2010 | 35.69 | 36.64 | 35.68 | 36.31 | 1,851,030 | +0.78(+2.20%) |
Jan 29, 2010 | 36.98 | 37.13 | 35.53 | 35.53 | 3,580,297 | -1.25(-3.40%) |
Jan 28, 2010 | 37.63 | 37.83 | 36.63 | 36.78 | 4,458,734 | -0.66(-1.77%) |
Jan 27, 2010 | 37.01 | 38.20 | 36.11 | 37.45 | 11,078,437 | +3.45(+10.14%) |
Jan 26, 2010 | 34.13 | 34.54 | 33.68 | 34.00 | 2,607,330 | -0.35(-1.01%) |
Jan 25, 2010 | 34.34 | 34.52 | 33.95 | 34.35 | 933,285 | +0.45(+1.33%) |
Jan 22, 2010 | 34.93 | 35.04 | 33.82 | 33.90 | 1,343,837 | -1.22(-3.48%) |
Jan 21, 2010 | 35.50 | 35.87 | 34.99 | 35.12 | 1,909,236 | -0.50(-1.41%) |
Jan 20, 2010 | 35.71 | 35.72 | 35.33 | 35.62 | 1,485,568 | -0.60(-1.65%) |
Jan 19, 2010 | 35.16 | 36.22 | 34.95 | 36.22 | 1,562,165 | +1.09(+3.10%) |
Jan 15, 2010 | 35.72 | 35.13 | 35.13 | 35.13 | 1,190,908 | -0.67(-1.87%) |
Jan 14, 2010 | 35.50 | 35.99 | 35.50 | 35.80 | 851,741 | +0.11(+0.31%) |
Jan 13, 2010 | 35.58 | 35.83 | 35.33 | 35.69 | 1,055,350 | +0.17(+0.48%) |
Jan 12, 2010 | 35.70 | 35.95 | 35.37 | 35.52 | 2,396,746 | -0.57(-1.59%) |
Jan 11, 2010 | 35.62 | 36.11 | 35.53 | 36.09 | 1,923,604 | -0.34(-0.93%) |
Jan 08, 2010 | 35.82 | 36.47 | 35.61 | 36.43 | 901,966 | +0.50(+1.39%) |
Jan 07, 2010 | 35.52 | 36.00 | 35.21 | 35.93 | 914,673 | +0.39(+1.10%) |
Jan 06, 2010 | 34.88 | 35.56 | 34.79 | 35.54 | 1,212,502 | +0.66(+1.90%) |
Jan 05, 2010 | 35.10 | 35.22 | 34.72 | 34.88 | 1,309,845 | -0.28(-0.80%) |
Jan 04, 2010 | 35.07 | 35.33 | 34.63 | 35.16 | 1,227,246 | +0.55(+1.60%) |
Dec 31, 2009 | 34.79 | 34.60 | 34.60 | 34.60 | 873,224 | -0.15(-0.42%) |
Dec 30, 2009 | 34.58 | 34.80 | 34.42 | 34.75 | 965,323 | +0.10(+0.28%) |
Dec 29, 2009 | 34.91 | 35.16 | 34.60 | 34.66 | 530,091 | -0.26(-0.74%) |
Dec 28, 2009 | 35.55 | 35.55 | 34.75 | 34.91 | 686,610 | -0.55(-1.56%) |
Dec 24, 2009 | 35.04 | 35.49 | 34.94 | 35.47 | 444,898 | +0.57(+1.63%) |
Dec 23, 2009 | 34.91 | 35.22 | 34.66 | 34.90 | 937,746 | -0.06(-0.17%) |
Dec 22, 2009 | 34.86 | 35.19 | 34.74 | 34.96 | 988,751 | +0.31(+0.89%) |
Dec 21, 2009 | 33.73 | 34.88 | 33.69 | 34.65 | 1,522,729 | +1.21(+3.61%) |
Dec 18, 2009 | 33.88 | 33.95 | 33.21 | 33.44 | 2,450,505 | -0.23(-0.68%) |
Dec 17, 2009 | 33.94 | 34.14 | 33.62 | 33.67 | 1,332,503 | -0.81(-2.35%) |
Dec 16, 2009 | 34.46 | 34.58 | 34.03 | 34.48 | 1,703,748 | +0.14(+0.41%) |
Dec 15, 2009 | 35.19 | 35.58 | 34.15 | 34.34 | 4,644,388 | -1.10(-3.12%) |
Dec 14, 2009 | 35.75 | 35.75 | 35.36 | 35.44 | 2,720,534 | +0.41(+1.18%) |
Dec 11, 2009 | 34.78 | 35.16 | 34.68 | 35.03 | 1,653,664 | +0.32(+0.91%) |
Dec 10, 2009 | 34.83 | 34.97 | 34.44 | 34.72 | 3,690,548 | +0.71(+2.10%) |
Dec 09, 2009 | 33.42 | 34.18 | 33.07 | 34.00 | 2,244,632 | +0.62(+1.85%) |
Dec 08, 2009 | 33.46 | 33.62 | 32.99 | 33.38 | 1,527,810 | -0.47(-1.39%) |
Dec 07, 2009 | 33.52 | 34.03 | 33.38 | 33.85 | 1,975,837 | +0.22(+0.66%) |
Dec 04, 2009 | 33.00 | 33.71 | 32.79 | 33.63 | 2,887,811 | +1.22(+3.77%) |
Dec 03, 2009 | 32.52 | 32.94 | 32.35 | 32.41 | 1,338,501 | -0.11(-0.34%) |
Dec 02, 2009 | 32.38 | 32.76 | 32.20 | 32.52 | 1,091,592 | +0.07(+0.20%) |