Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 36.00 | 36.23 | 35.35 | 36.06 | 10,612,964 | +0.19(+0.53%) |
Feb 25, 2010 | 34.24 | 36.29 | 33.36 | 35.87 | 22,631,220 | +1.90(+5.58%) |
Feb 24, 2010 | 33.91 | 34.40 | 33.72 | 33.98 | 11,775,648 | -0.11(-0.32%) |
Feb 23, 2010 | 34.81 | 35.10 | 33.73 | 34.09 | 11,015,529 | -0.84(-2.41%) |
Feb 22, 2010 | 35.55 | 35.63 | 34.73 | 34.93 | 8,561,726 | -0.59(-1.67%) |
Feb 19, 2010 | 34.95 | 35.86 | 34.74 | 35.52 | 11,707,690 | +0.10(+0.27%) |
Feb 18, 2010 | 34.62 | 35.82 | 34.62 | 35.43 | 14,225,779 | +0.86(+2.48%) |
Feb 17, 2010 | 34.63 | 35.03 | 34.34 | 34.57 | 16,511,641 | -0.13(-0.38%) |
Feb 16, 2010 | 34.94 | 35.11 | 34.32 | 34.70 | 15,309,850 | +0.65(+1.91%) |
Feb 12, 2010 | 33.64 | 34.05 | 34.05 | 34.05 | 11,117,313 | -0.17(-0.49%) |
Feb 11, 2010 | 33.33 | 34.35 | 33.07 | 34.22 | 15,315,880 | +1.05(+3.15%) |
Feb 10, 2010 | 33.17 | 33.54 | 32.44 | 33.17 | 11,793,946 | -0.36(-1.07%) |
Feb 09, 2010 | 33.06 | 33.72 | 32.82 | 33.53 | 17,324,008 | +0.25(+0.75%) |
Feb 08, 2010 | 33.53 | 33.64 | 32.48 | 33.28 | 14,059,571 | -0.55(-1.62%) |
Feb 05, 2010 | 31.75 | 33.88 | 31.55 | 33.83 | 23,462,406 | +1.97(+6.18%) |
Feb 04, 2010 | 32.79 | 32.96 | 31.75 | 31.86 | 17,301,296 | -1.71(-5.08%) |
Feb 03, 2010 | 33.12 | 33.87 | 33.12 | 33.57 | 14,960,843 | +0.44(+1.33%) |
Feb 02, 2010 | 33.59 | 33.70 | 32.93 | 33.13 | 11,906,194 | +0.04(+0.13%) |
Feb 01, 2010 | 31.82 | 33.33 | 31.76 | 33.09 | 15,762,276 | +1.72(+5.49%) |
Jan 29, 2010 | 32.11 | 32.52 | 31.32 | 31.37 | 12,205,112 | -0.83(-2.57%) |
Jan 28, 2010 | 32.71 | 32.84 | 31.48 | 32.19 | 13,930,951 | -0.15(-0.45%) |
Jan 27, 2010 | 32.38 | 32.60 | 31.77 | 32.34 | 12,218,652 | -0.04(-0.11%) |
Jan 26, 2010 | 31.99 | 32.96 | 31.92 | 32.38 | 11,445,378 | +0.08(+0.25%) |
Jan 25, 2010 | 32.98 | 32.98 | 32.22 | 32.30 | 11,486,299 | -0.22(-0.68%) |
Jan 22, 2010 | 32.24 | 33.44 | 32.10 | 32.52 | 17,845,766 | -0.01(-0.02%) |
Jan 21, 2010 | 33.69 | 33.81 | 32.46 | 32.52 | 21,138,016 | -1.44(-4.24%) |
Jan 20, 2010 | 34.50 | 34.64 | 33.09 | 33.96 | 16,588,256 | -1.49(-4.19%) |
Jan 19, 2010 | 34.79 | 35.49 | 34.75 | 35.45 | 8,756,464 | +0.61(+1.74%) |
Jan 15, 2010 | 35.08 | 34.84 | 34.84 | 34.84 | 12,359,403 | -0.59(-1.67%) |
Jan 14, 2010 | 35.71 | 35.82 | 35.03 | 35.44 | 6,907,250 | -0.24(-0.68%) |
Jan 13, 2010 | 35.71 | 35.85 | 34.92 | 35.68 | 7,590,344 | +0.17(+0.47%) |
Jan 12, 2010 | 36.34 | 36.46 | 35.08 | 35.51 | 11,557,077 | -1.21(-3.31%) |
Jan 11, 2010 | 37.32 | 37.51 | 36.53 | 36.72 | 8,774,607 | +0.41(+1.13%) |
Jan 08, 2010 | 36.23 | 36.44 | 35.54 | 36.31 | 8,135,757 | +0.24(+0.67%) |
Jan 07, 2010 | 36.23 | 36.23 | 35.63 | 36.07 | 10,412,613 | -0.23(-0.65%) |
Jan 06, 2010 | 35.98 | 36.66 | 35.95 | 36.31 | 10,956,990 | +0.75(+2.12%) |
Jan 05, 2010 | 35.48 | 35.95 | 34.96 | 35.55 | 9,825,271 | +0.10(+0.27%) |
Jan 04, 2010 | 35.79 | 35.99 | 35.27 | 35.46 | 7,686,626 | +0.83(+2.41%) |
Dec 31, 2009 | 35.07 | 34.62 | 34.62 | 34.62 | 4,135,514 | -0.20(-0.59%) |
Dec 30, 2009 | 34.67 | 35.00 | 34.44 | 34.83 | 4,653,678 | -0.12(-0.36%) |
Dec 29, 2009 | 35.08 | 35.24 | 34.63 | 34.95 | 5,669,265 | -0.04(-0.10%) |
Dec 28, 2009 | 35.29 | 35.44 | 34.41 | 34.99 | 6,299,670 | -0.12(-0.35%) |
Dec 24, 2009 | 35.43 | 35.65 | 35.03 | 35.11 | 2,868,615 | -0.04(-0.12%) |
Dec 23, 2009 | 34.47 | 35.49 | 34.27 | 35.16 | 9,338,036 | +0.94(+2.76%) |
Dec 22, 2009 | 34.40 | 34.73 | 33.91 | 34.21 | 13,113,112 | -0.16(-0.47%) |
Dec 21, 2009 | 35.61 | 35.61 | 34.10 | 34.37 | 14,467,354 | -0.94(-2.67%) |
Dec 18, 2009 | 34.96 | 35.61 | 34.78 | 35.32 | 19,966,194 | +0.46(+1.32%) |
Dec 17, 2009 | 36.47 | 36.72 | 34.76 | 34.86 | 21,846,362 | -2.28(-6.15%) |
Dec 16, 2009 | 37.29 | 37.78 | 36.86 | 37.14 | 8,201,658 | +0.12(+0.32%) |
Dec 15, 2009 | 37.42 | 38.04 | 36.88 | 37.02 | 8,075,562 | -0.72(-1.90%) |
Dec 14, 2009 | 37.73 | 38.14 | 37.51 | 37.74 | 7,882,082 | +0.29(+0.76%) |
Dec 11, 2009 | 37.76 | 38.22 | 37.17 | 37.46 | 10,895,702 | -0.37(-0.99%) |
Dec 10, 2009 | 37.98 | 38.33 | 37.45 | 37.83 | 10,097,122 | -0.04(-0.10%) |
Dec 09, 2009 | 37.05 | 37.92 | 37.00 | 37.87 | 12,683,990 | +1.03(+2.80%) |
Dec 08, 2009 | 37.36 | 37.62 | 36.62 | 36.83 | 11,303,687 | -1.10(-2.89%) |
Dec 07, 2009 | 37.32 | 38.71 | 37.04 | 37.93 | 13,020,154 | -0.16(-0.42%) |
Dec 04, 2009 | 38.92 | 38.98 | 37.07 | 38.09 | 22,792,802 | -1.85(-4.64%) |
Dec 03, 2009 | 40.40 | 40.85 | 39.76 | 39.94 | 12,095,571 | -0.91(-2.24%) |
Dec 02, 2009 | 41.00 | 41.28 | 40.50 | 40.86 | 14,342,034 | +0.12(+0.31%) |