Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.98 | 33.11 | 32.59 | 33.05 | 5,111,129 | +0.23(+0.69%) |
Feb 25, 2010 | 32.39 | 32.89 | 31.90 | 32.83 | 7,757,343 | -0.24(-0.74%) |
Feb 24, 2010 | 32.82 | 33.30 | 32.75 | 33.07 | 6,730,231 | +0.27(+0.83%) |
Feb 23, 2010 | 33.51 | 33.77 | 32.64 | 32.79 | 7,123,536 | -0.97(-2.86%) |
Feb 22, 2010 | 34.86 | 34.94 | 33.48 | 33.76 | 7,749,913 | -0.54(-1.57%) |
Feb 19, 2010 | 33.94 | 34.33 | 33.53 | 34.30 | 7,724,174 | +0.30(+0.87%) |
Feb 18, 2010 | 33.62 | 34.10 | 33.39 | 34.00 | 5,808,694 | +0.30(+0.88%) |
Feb 17, 2010 | 33.62 | 33.91 | 33.46 | 33.71 | 6,717,637 | +0.20(+0.59%) |
Feb 16, 2010 | 33.58 | 33.65 | 33.21 | 33.51 | 6,857,272 | +0.54(+1.64%) |
Feb 12, 2010 | 32.29 | 32.97 | 32.97 | 32.97 | 8,481,573 | -0.04(-0.12%) |
Feb 11, 2010 | 32.41 | 33.04 | 32.05 | 33.01 | 7,686,010 | +0.65(+2.02%) |
Feb 10, 2010 | 32.44 | 32.70 | 31.60 | 32.35 | 7,238,276 | -0.10(-0.30%) |
Feb 09, 2010 | 32.13 | 33.14 | 32.07 | 32.45 | 10,064,505 | +0.87(+2.77%) |
Feb 08, 2010 | 32.16 | 32.41 | 31.56 | 31.58 | 8,023,995 | -0.59(-1.82%) |
Feb 05, 2010 | 32.35 | 32.90 | 31.19 | 32.16 | 10,203,560 | -0.18(-0.56%) |
Feb 04, 2010 | 33.52 | 33.74 | 32.30 | 32.35 | 10,326,273 | -1.09(-3.25%) |
Feb 03, 2010 | 33.08 | 34.15 | 32.77 | 33.43 | 11,735,000 | +1.00(+3.10%) |
Feb 02, 2010 | 32.34 | 32.60 | 31.94 | 32.43 | 6,540,105 | +0.49(+1.52%) |
Feb 01, 2010 | 31.47 | 32.03 | 31.27 | 31.94 | 7,664,952 | +0.84(+2.71%) |
Jan 29, 2010 | 32.00 | 33.03 | 30.95 | 31.10 | 12,577,443 | -0.45(-1.42%) |
Jan 28, 2010 | 32.94 | 33.07 | 31.37 | 31.55 | 10,636,543 | -1.09(-3.33%) |
Jan 27, 2010 | 32.31 | 32.72 | 31.68 | 32.63 | 7,631,469 | +0.19(+0.59%) |
Jan 26, 2010 | 32.41 | 33.23 | 32.01 | 32.44 | 5,991,999 | -0.33(-1.00%) |
Jan 25, 2010 | 32.61 | 33.14 | 32.33 | 32.77 | 6,426,393 | +0.43(+1.34%) |
Jan 22, 2010 | 33.56 | 33.65 | 32.24 | 32.34 | 8,680,743 | -1.41(-4.19%) |
Jan 21, 2010 | 34.99 | 35.30 | 33.59 | 33.75 | 8,118,725 | -1.17(-3.35%) |
Jan 20, 2010 | 35.27 | 35.27 | 34.57 | 34.92 | 5,793,162 | -0.87(-2.44%) |
Jan 19, 2010 | 35.05 | 35.87 | 34.98 | 35.80 | 5,180,592 | +0.64(+1.82%) |
Jan 15, 2010 | 35.70 | 35.16 | 35.16 | 35.16 | 6,523,305 | -0.55(-1.53%) |
Jan 14, 2010 | 35.17 | 35.91 | 35.10 | 35.71 | 5,042,636 | +0.46(+1.32%) |
Jan 13, 2010 | 35.36 | 35.61 | 34.60 | 35.24 | 6,675,569 | -0.01(-0.02%) |
Jan 12, 2010 | 35.12 | 35.43 | 34.60 | 35.25 | 6,659,107 | -0.22(-0.62%) |
Jan 11, 2010 | 36.19 | 36.27 | 35.12 | 35.47 | 6,498,079 | -0.35(-0.98%) |
Jan 08, 2010 | 35.53 | 36.41 | 35.43 | 35.82 | 8,130,404 | +0.01(+0.02%) |
Jan 07, 2010 | 35.97 | 36.12 | 35.51 | 35.81 | 4,875,857 | -0.35(-0.97%) |
Jan 06, 2010 | 35.61 | 36.27 | 35.06 | 36.16 | 6,182,785 | +0.51(+1.43%) |
Jan 05, 2010 | 35.20 | 35.93 | 35.05 | 35.65 | 5,550,609 | +0.61(+1.74%) |
Jan 04, 2010 | 34.15 | 35.08 | 34.14 | 35.05 | 6,387,053 | +1.52(+4.54%) |
Dec 31, 2009 | 34.22 | 33.52 | 33.52 | 33.52 | 2,477,096 | -0.39(-1.14%) |
Dec 30, 2009 | 33.94 | 34.06 | 33.59 | 33.91 | 2,831,913 | -0.19(-0.56%) |
Dec 29, 2009 | 34.56 | 34.60 | 34.06 | 34.10 | 3,466,905 | -0.31(-0.91%) |
Dec 28, 2009 | 34.55 | 34.73 | 34.22 | 34.41 | 3,125,156 | +0.22(+0.64%) |
Dec 24, 2009 | 34.01 | 34.41 | 33.99 | 34.19 | 1,188,250 | +0.15(+0.45%) |
Dec 23, 2009 | 33.56 | 34.16 | 33.38 | 34.04 | 4,149,149 | +0.71(+2.14%) |
Dec 22, 2009 | 33.46 | 33.76 | 33.19 | 33.33 | 4,197,243 | -0.07(-0.21%) |
Dec 21, 2009 | 33.26 | 33.87 | 33.10 | 33.40 | 4,318,846 | +0.49(+1.48%) |
Dec 18, 2009 | 33.92 | 34.09 | 32.69 | 32.91 | 11,489,181 | -0.89(-2.63%) |
Dec 17, 2009 | 33.84 | 34.25 | 33.64 | 33.80 | 5,390,840 | -0.67(-1.94%) |
Dec 16, 2009 | 34.25 | 34.81 | 33.97 | 34.47 | 6,374,922 | +0.46(+1.34%) |
Dec 15, 2009 | 33.56 | 34.44 | 33.46 | 34.01 | 4,697,069 | +0.33(+0.97%) |
Dec 14, 2009 | 33.53 | 33.77 | 33.48 | 33.68 | 4,726,228 | +0.27(+0.82%) |
Dec 11, 2009 | 33.08 | 33.43 | 32.87 | 33.41 | 6,294,104 | +0.09(+0.27%) |
Dec 10, 2009 | 32.21 | 33.42 | 31.99 | 33.32 | 10,545,633 | +1.63(+5.13%) |
Dec 09, 2009 | 31.60 | 31.87 | 31.11 | 31.69 | 5,295,296 | +0.21(+0.68%) |
Dec 08, 2009 | 31.70 | 32.17 | 31.17 | 31.48 | 9,323,341 | -0.63(-1.97%) |
Dec 07, 2009 | 31.94 | 32.67 | 31.94 | 32.11 | 5,811,423 | -0.04(-0.12%) |
Dec 04, 2009 | 33.15 | 33.66 | 31.73 | 32.15 | 7,744,402 | -0.41(-1.26%) |
Dec 03, 2009 | 33.35 | 33.39 | 32.50 | 32.56 | 7,124,980 | -0.79(-2.37%) |
Dec 02, 2009 | 33.43 | 33.62 | 32.92 | 33.35 | 5,931,021 | -0.17(-0.50%) |