Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.31 | 36.04 | 34.96 | 35.49 | 6,442,738 | +0.31(+0.88%) |
Feb 25, 2010 | 34.15 | 35.42 | 34.02 | 35.18 | 5,178,717 | +0.56(+1.62%) |
Feb 24, 2010 | 35.02 | 35.02 | 34.40 | 34.62 | 8,664,393 | -0.25(-0.72%) |
Feb 23, 2010 | 33.89 | 35.15 | 33.77 | 34.87 | 7,932,766 | +0.95(+2.80%) |
Feb 22, 2010 | 33.71 | 34.00 | 33.30 | 33.92 | 3,774,166 | +0.26(+0.77%) |
Feb 19, 2010 | 33.89 | 34.00 | 33.61 | 33.66 | 6,129,516 | -0.42(-1.23%) |
Feb 18, 2010 | 33.92 | 34.17 | 33.53 | 34.08 | 7,631,313 | -0.27(-0.79%) |
Feb 17, 2010 | 32.87 | 34.72 | 32.78 | 34.35 | 18,988,202 | +3.83(+12.55%) |
Feb 16, 2010 | 30.50 | 30.88 | 29.98 | 30.52 | 8,413,463 | +0.77(+2.59%) |
Feb 12, 2010 | 29.07 | 29.75 | 29.75 | 29.75 | 8,016,000 | +0.54(+1.85%) |
Feb 11, 2010 | 28.47 | 29.33 | 28.18 | 29.21 | 3,183,468 | +0.76(+2.67%) |
Feb 10, 2010 | 28.33 | 28.69 | 27.86 | 28.45 | 2,632,756 | +0.21(+0.74%) |
Feb 09, 2010 | 27.85 | 28.36 | 27.74 | 28.24 | 4,489,601 | +0.65(+2.36%) |
Feb 08, 2010 | 27.63 | 28.10 | 27.55 | 27.59 | 1,946,341 | +0.21(+0.77%) |
Feb 05, 2010 | 27.17 | 27.62 | 26.88 | 27.38 | 1,701,785 | +0.12(+0.44%) |
Feb 04, 2010 | 27.43 | 27.83 | 27.21 | 27.26 | 2,635,684 | -0.46(-1.66%) |
Feb 03, 2010 | 27.75 | 27.91 | 27.23 | 27.72 | 2,480,231 | -0.17(-0.61%) |
Feb 02, 2010 | 27.45 | 28.05 | 27.31 | 27.89 | 2,508,703 | +0.47(+1.71%) |
Feb 01, 2010 | 27.22 | 27.73 | 27.17 | 27.42 | 1,405,513 | +0.20(+0.73%) |
Jan 29, 2010 | 27.75 | 27.83 | 27.19 | 27.22 | 1,982,509 | -0.05(-0.18%) |
Jan 28, 2010 | 27.76 | 28.00 | 27.00 | 27.27 | 1,865,578 | -0.30(-1.09%) |
Jan 27, 2010 | 27.85 | 28.08 | 27.24 | 27.57 | 2,247,468 | -0.23(-0.83%) |
Jan 26, 2010 | 28.18 | 28.37 | 27.78 | 27.80 | 2,009,147 | -0.56(-1.97%) |
Jan 25, 2010 | 28.51 | 29.01 | 27.95 | 28.36 | 2,235,061 | -0.09(-0.32%) |
Jan 22, 2010 | 28.93 | 29.25 | 28.36 | 28.45 | 1,867,562 | -0.59(-2.03%) |
Jan 21, 2010 | 29.25 | 30.19 | 28.80 | 29.04 | 3,257,749 | -0.06(-0.21%) |
Jan 20, 2010 | 28.52 | 29.26 | 28.07 | 29.10 | 2,433,560 | +0.39(+1.36%) |
Jan 19, 2010 | 27.83 | 28.98 | 27.48 | 28.71 | 3,471,889 | +0.76(+2.72%) |
Jan 15, 2010 | 28.26 | 27.95 | 27.95 | 27.95 | 5,453,400 | -0.27(-0.96%) |
Jan 14, 2010 | 29.19 | 29.20 | 28.16 | 28.22 | 3,086,571 | -1.10(-3.75%) |
Jan 13, 2010 | 29.50 | 29.64 | 29.03 | 29.32 | 1,319,859 | -0.11(-0.37%) |
Jan 12, 2010 | 29.50 | 29.68 | 29.02 | 29.43 | 2,262,522 | -0.31(-1.04%) |
Jan 11, 2010 | 27.86 | 29.88 | 27.85 | 29.74 | 3,973,782 | +1.78(+6.37%) |
Jan 08, 2010 | 27.68 | 28.00 | 27.52 | 27.96 | 1,858,457 | +0.14(+0.50%) |
Jan 07, 2010 | 27.89 | 28.26 | 27.62 | 27.82 | 1,319,572 | -0.12(-0.43%) |
Jan 06, 2010 | 27.51 | 27.96 | 27.48 | 27.94 | 2,446,084 | +0.32(+1.16%) |
Jan 05, 2010 | 27.84 | 28.01 | 27.21 | 27.62 | 2,512,387 | -0.23(-0.83%) |
Jan 04, 2010 | 27.59 | 28.05 | 27.19 | 27.85 | 2,637,407 | +0.40(+1.46%) |
Dec 31, 2009 | 27.95 | 27.45 | 27.45 | 27.45 | 1,777,600 | -0.35(-1.26%) |
Dec 30, 2009 | 28.23 | 28.36 | 27.77 | 27.80 | 1,670,590 | -0.55(-1.94%) |
Dec 29, 2009 | 28.57 | 28.57 | 28.09 | 28.35 | 1,126,330 | -0.20(-0.70%) |
Dec 28, 2009 | 28.40 | 28.56 | 28.12 | 28.55 | 1,200,798 | +0.14(+0.49%) |
Dec 24, 2009 | 28.42 | 28.64 | 28.34 | 28.41 | 318,172 | -0.11(-0.39%) |
Dec 23, 2009 | 28.83 | 28.85 | 28.32 | 28.52 | 1,067,364 | -0.25(-0.87%) |
Dec 22, 2009 | 27.60 | 29.74 | 27.49 | 28.77 | 3,022,285 | +1.22(+4.43%) |
Dec 21, 2009 | 27.13 | 27.58 | 26.92 | 27.55 | 1,973,542 | +0.56(+2.07%) |
Dec 18, 2009 | 27.68 | 27.78 | 26.95 | 26.99 | 3,034,254 | -0.40(-1.46%) |
Dec 17, 2009 | 27.60 | 27.85 | 27.05 | 27.39 | 1,101,041 | -0.37(-1.33%) |
Dec 16, 2009 | 28.09 | 28.32 | 27.60 | 27.76 | 1,938,933 | +0.02(+0.07%) |
Dec 15, 2009 | 27.17 | 28.02 | 27.00 | 27.74 | 3,288,130 | +0.45(+1.65%) |
Dec 14, 2009 | 26.79 | 27.37 | 26.75 | 27.29 | 2,924,319 | +0.62(+2.32%) |
Dec 11, 2009 | 26.50 | 26.70 | 26.24 | 26.67 | 1,904,403 | +0.38(+1.45%) |
Dec 10, 2009 | 25.85 | 26.46 | 25.83 | 26.29 | 2,094,582 | +0.42(+1.62%) |
Dec 09, 2009 | 25.38 | 26.09 | 25.23 | 25.87 | 2,620,735 | +0.57(+2.25%) |
Dec 08, 2009 | 25.53 | 25.76 | 24.94 | 25.30 | 2,654,483 | -0.59(-2.28%) |
Dec 07, 2009 | 26.10 | 26.27 | 25.65 | 25.89 | 1,993,060 | -0.31(-1.18%) |
Dec 04, 2009 | 26.00 | 26.53 | 25.86 | 26.20 | 2,004,625 | +0.51(+1.99%) |
Dec 03, 2009 | 26.40 | 26.41 | 25.59 | 25.69 | 1,810,177 | -0.31(-1.19%) |
Dec 02, 2009 | 25.99 | 26.42 | 25.90 | 26.00 | 1,749,155 | -0.07(-0.27%) |