Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 36.50 | 36.51 | 36.06 | 36.28 | 2,015,310 | -0.18(-0.50%) |
Feb 25, 2010 | 35.87 | 36.55 | 35.58 | 36.46 | 2,782,541 | +0.11(+0.31%) |
Feb 24, 2010 | 36.04 | 36.43 | 35.81 | 36.35 | 2,564,105 | +0.64(+1.78%) |
Feb 23, 2010 | 36.02 | 36.18 | 35.51 | 35.71 | 2,443,041 | -0.29(-0.80%) |
Feb 22, 2010 | 36.00 | 36.28 | 35.72 | 36.00 | 2,361,366 | -0.10(-0.29%) |
Feb 19, 2010 | 35.82 | 36.21 | 35.76 | 36.10 | 2,988,988 | +0.19(+0.53%) |
Feb 18, 2010 | 35.90 | 36.00 | 35.52 | 35.91 | 2,197,146 | +0.02(+0.05%) |
Feb 17, 2010 | 35.74 | 36.12 | 35.13 | 35.90 | 3,863,836 | +0.16(+0.44%) |
Feb 16, 2010 | 34.81 | 35.74 | 34.70 | 35.74 | 5,082,452 | +1.05(+3.04%) |
Feb 12, 2010 | 34.27 | 34.68 | 34.68 | 34.68 | 3,121,158 | +0.10(+0.30%) |
Feb 11, 2010 | 33.70 | 34.73 | 33.51 | 34.58 | 4,291,702 | +0.74(+2.19%) |
Feb 10, 2010 | 33.95 | 34.16 | 33.53 | 33.84 | 1,997,605 | -0.24(-0.72%) |
Feb 09, 2010 | 34.00 | 34.23 | 33.52 | 34.08 | 2,553,948 | +0.50(+1.48%) |
Feb 08, 2010 | 33.63 | 33.96 | 33.18 | 33.59 | 2,289,625 | +0.02(+0.05%) |
Feb 05, 2010 | 33.69 | 33.95 | 33.11 | 33.57 | 3,407,441 | -0.12(-0.36%) |
Feb 04, 2010 | 34.66 | 34.66 | 33.65 | 33.69 | 2,899,315 | -1.09(-3.13%) |
Feb 03, 2010 | 34.71 | 34.84 | 34.27 | 34.78 | 3,375,645 | -0.13(-0.37%) |
Feb 02, 2010 | 34.27 | 35.02 | 34.05 | 34.91 | 3,265,324 | +0.62(+1.81%) |
Feb 01, 2010 | 33.72 | 34.36 | 33.67 | 34.29 | 2,812,685 | +0.55(+1.63%) |
Jan 29, 2010 | 34.23 | 34.65 | 33.71 | 33.74 | 3,595,998 | -0.28(-0.82%) |
Jan 28, 2010 | 34.07 | 34.67 | 33.83 | 34.02 | 3,749,642 | -0.37(-1.06%) |
Jan 27, 2010 | 34.09 | 34.51 | 33.96 | 34.39 | 3,192,136 | +0.16(+0.46%) |
Jan 26, 2010 | 33.88 | 34.54 | 33.79 | 34.23 | 3,592,129 | +0.17(+0.49%) |
Jan 25, 2010 | 34.24 | 34.55 | 33.87 | 34.06 | 2,681,928 | +0.00(+0.00%) |
Jan 22, 2010 | 34.41 | 34.87 | 34.01 | 34.06 | 3,943,318 | -0.39(-1.14%) |
Jan 21, 2010 | 34.94 | 35.18 | 34.16 | 34.46 | 3,938,983 | -0.53(-1.52%) |
Jan 20, 2010 | 35.09 | 35.32 | 34.59 | 34.99 | 3,429,324 | -0.59(-1.67%) |
Jan 19, 2010 | 35.45 | 35.97 | 35.31 | 35.58 | 2,598,913 | +0.12(+0.34%) |
Jan 15, 2010 | 36.20 | 35.46 | 35.46 | 35.46 | 3,939,153 | -0.67(-1.86%) |
Jan 14, 2010 | 36.36 | 36.44 | 35.82 | 36.13 | 3,053,510 | -0.49(-1.33%) |
Jan 13, 2010 | 36.26 | 36.84 | 36.14 | 36.62 | 4,499,316 | +0.53(+1.47%) |
Jan 12, 2010 | 36.03 | 36.42 | 35.70 | 36.09 | 3,313,514 | -0.34(-0.93%) |
Jan 11, 2010 | 36.62 | 36.97 | 36.03 | 36.43 | 3,265,334 | -0.22(-0.59%) |
Jan 08, 2010 | 35.80 | 36.99 | 35.56 | 36.65 | 5,406,167 | +0.08(+0.21%) |
Jan 07, 2010 | 36.96 | 37.86 | 36.37 | 36.57 | 16,319,007 | +2.36(+6.91%) |
Jan 06, 2010 | 34.12 | 34.59 | 33.54 | 34.20 | 4,981,920 | +0.49(+1.45%) |
Jan 05, 2010 | 34.06 | 34.10 | 33.48 | 33.72 | 5,054,044 | -0.31(-0.92%) |
Jan 04, 2010 | 34.33 | 34.44 | 34.00 | 34.03 | 3,408,092 | +0.37(+1.09%) |
Dec 31, 2009 | 34.22 | 33.66 | 33.66 | 33.66 | 1,475,648 | -0.54(-1.58%) |
Dec 30, 2009 | 34.09 | 34.57 | 34.06 | 34.20 | 1,467,669 | +0.10(+0.28%) |
Dec 29, 2009 | 34.30 | 34.33 | 33.96 | 34.11 | 1,781,129 | -0.14(-0.41%) |
Dec 28, 2009 | 34.54 | 34.69 | 34.14 | 34.25 | 1,355,832 | -0.17(-0.48%) |
Dec 24, 2009 | 34.40 | 34.54 | 34.16 | 34.41 | 1,064,241 | -0.02(-0.05%) |
Dec 23, 2009 | 34.47 | 34.58 | 34.13 | 34.43 | 1,499,197 | -0.03(-0.08%) |
Dec 22, 2009 | 33.83 | 34.54 | 33.60 | 34.46 | 3,451,023 | +1.16(+3.48%) |
Dec 21, 2009 | 32.75 | 33.45 | 32.72 | 33.30 | 1,947,796 | +0.61(+1.87%) |
Dec 18, 2009 | 32.72 | 32.90 | 32.30 | 32.69 | 3,903,203 | -0.02(-0.05%) |
Dec 17, 2009 | 32.95 | 32.99 | 32.58 | 32.70 | 2,265,879 | -0.37(-1.11%) |
Dec 16, 2009 | 33.69 | 33.69 | 32.99 | 33.07 | 3,117,115 | -0.33(-0.99%) |
Dec 15, 2009 | 33.56 | 33.61 | 33.24 | 33.40 | 2,038,453 | -0.43(-1.26%) |
Dec 14, 2009 | 33.68 | 33.89 | 33.38 | 33.83 | 2,337,953 | +0.53(+1.60%) |
Dec 11, 2009 | 33.53 | 33.94 | 33.25 | 33.30 | 3,453,394 | -0.11(-0.34%) |
Dec 10, 2009 | 33.24 | 33.95 | 33.19 | 33.41 | 2,904,104 | +0.22(+0.66%) |
Dec 09, 2009 | 33.22 | 33.35 | 32.77 | 33.19 | 2,186,336 | -0.16(-0.47%) |
Dec 08, 2009 | 33.43 | 33.57 | 33.03 | 33.35 | 3,614,119 | -0.38(-1.14%) |
Dec 07, 2009 | 34.03 | 34.34 | 33.71 | 33.73 | 3,589,624 | -0.40(-1.18%) |
Dec 04, 2009 | 34.19 | 34.83 | 33.94 | 34.13 | 3,691,131 | +0.36(+1.06%) |
Dec 03, 2009 | 33.99 | 34.41 | 33.72 | 33.78 | 3,609,896 | -0.24(-0.72%) |
Dec 02, 2009 | 33.86 | 34.40 | 33.85 | 34.02 | 2,924,102 | +0.11(+0.33%) |