Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.04 | 38.09 | 37.57 | 37.84 | 366,731 | -0.04(-0.11%) |
Feb 25, 2010 | 37.95 | 38.19 | 37.58 | 37.88 | 270,184 | -0.48(-1.25%) |
Feb 24, 2010 | 38.15 | 38.84 | 38.02 | 38.36 | 185,019 | +0.08(+0.20%) |
Feb 23, 2010 | 38.71 | 38.89 | 37.84 | 38.29 | 291,389 | -0.33(-0.85%) |
Feb 22, 2010 | 38.78 | 39.19 | 38.36 | 38.62 | 344,900 | +0.12(+0.31%) |
Feb 19, 2010 | 37.99 | 38.55 | 37.96 | 38.50 | 366,034 | +0.24(+0.62%) |
Feb 18, 2010 | 38.62 | 38.64 | 38.14 | 38.26 | 241,037 | -0.14(-0.36%) |
Feb 17, 2010 | 38.58 | 38.74 | 38.27 | 38.40 | 236,936 | +0.08(+0.20%) |
Feb 16, 2010 | 38.65 | 38.68 | 38.04 | 38.32 | 205,828 | +0.06(+0.15%) |
Feb 12, 2010 | 38.25 | 38.27 | 38.27 | 38.27 | 543,715 | +0.01(+0.02%) |
Feb 11, 2010 | 37.22 | 38.86 | 36.81 | 38.26 | 1,811,630 | +3.01(+8.53%) |
Feb 10, 2010 | 35.43 | 35.55 | 34.68 | 35.25 | 709,553 | -0.33(-0.94%) |
Feb 09, 2010 | 35.87 | 36.98 | 35.44 | 35.59 | 541,044 | +0.22(+0.61%) |
Feb 08, 2010 | 34.11 | 35.76 | 33.23 | 35.37 | 546,313 | +0.63(+1.82%) |
Feb 05, 2010 | 34.43 | 34.80 | 33.86 | 34.74 | 259,875 | +0.06(+0.18%) |
Feb 04, 2010 | 35.56 | 35.76 | 34.66 | 34.68 | 251,661 | -1.25(-3.49%) |
Feb 03, 2010 | 36.15 | 36.95 | 35.73 | 35.93 | 468,986 | -0.28(-0.77%) |
Feb 02, 2010 | 36.03 | 36.63 | 36.03 | 36.21 | 380,627 | +0.30(+0.83%) |
Feb 01, 2010 | 36.35 | 36.47 | 35.75 | 35.91 | 487,733 | -0.26(-0.71%) |
Jan 29, 2010 | 36.26 | 37.19 | 36.00 | 36.17 | 375,831 | -0.23(-0.63%) |
Jan 28, 2010 | 36.74 | 36.89 | 36.40 | 36.40 | 375,261 | -0.33(-0.91%) |
Jan 27, 2010 | 36.17 | 37.19 | 35.87 | 36.73 | 376,365 | +0.40(+1.11%) |
Jan 26, 2010 | 36.15 | 37.03 | 35.44 | 36.33 | 443,699 | -0.07(-0.19%) |
Jan 25, 2010 | 36.67 | 37.50 | 35.84 | 36.40 | 564,188 | +0.47(+1.32%) |
Jan 22, 2010 | 35.87 | 36.63 | 35.60 | 35.92 | 663,655 | -0.43(-1.19%) |
Jan 21, 2010 | 36.01 | 36.61 | 35.02 | 36.35 | 505,695 | +0.42(+1.16%) |
Jan 20, 2010 | 36.69 | 36.69 | 35.76 | 35.94 | 483,128 | -0.67(-1.84%) |
Jan 19, 2010 | 36.64 | 37.29 | 35.99 | 36.61 | 475,293 | -0.21(-0.57%) |
Jan 15, 2010 | 37.90 | 36.82 | 36.82 | 36.82 | 319,933 | -1.20(-3.15%) |
Jan 14, 2010 | 38.67 | 38.98 | 37.82 | 38.02 | 258,781 | -0.56(-1.46%) |
Jan 13, 2010 | 38.25 | 38.78 | 38.04 | 38.58 | 111,475 | +0.28(+0.73%) |
Jan 12, 2010 | 38.29 | 38.73 | 37.90 | 38.30 | 122,437 | -0.23(-0.60%) |
Jan 11, 2010 | 39.32 | 39.37 | 38.36 | 38.53 | 206,124 | -0.86(-2.17%) |
Jan 08, 2010 | 39.85 | 40.18 | 39.21 | 39.39 | 143,365 | -0.70(-1.75%) |
Jan 07, 2010 | 40.18 | 40.61 | 39.73 | 40.09 | 295,875 | +0.04(+0.10%) |
Jan 06, 2010 | 39.48 | 40.19 | 39.14 | 40.05 | 342,911 | +0.61(+1.55%) |
Jan 05, 2010 | 37.95 | 39.48 | 37.95 | 39.44 | 302,031 | +1.47(+3.87%) |
Jan 04, 2010 | 38.12 | 38.39 | 37.70 | 37.97 | 235,313 | +0.07(+0.18%) |
Dec 31, 2009 | 37.84 | 37.90 | 37.90 | 37.90 | 74,018 | -0.15(-0.40%) |
Dec 30, 2009 | 38.13 | 38.20 | 37.73 | 38.05 | 121,679 | -0.06(-0.16%) |
Dec 29, 2009 | 38.55 | 38.61 | 38.06 | 38.11 | 133,538 | -0.26(-0.69%) |
Dec 28, 2009 | 38.66 | 38.88 | 38.01 | 38.38 | 111,493 | -0.15(-0.40%) |
Dec 24, 2009 | 39.50 | 39.51 | 38.27 | 38.53 | 81,581 | -0.40(-1.04%) |
Dec 23, 2009 | 39.15 | 39.48 | 38.45 | 38.94 | 167,295 | -0.22(-0.57%) |
Dec 22, 2009 | 38.16 | 39.28 | 38.08 | 39.16 | 335,201 | +1.34(+3.53%) |
Dec 21, 2009 | 38.64 | 38.95 | 37.78 | 37.82 | 232,499 | -0.96(-2.48%) |
Dec 18, 2009 | 38.53 | 38.89 | 37.84 | 38.78 | 256,647 | +0.35(+0.91%) |
Dec 17, 2009 | 38.63 | 38.80 | 37.88 | 38.43 | 357,605 | +0.05(+0.13%) |
Dec 16, 2009 | 37.63 | 38.67 | 37.30 | 38.39 | 376,589 | +0.87(+2.32%) |
Dec 15, 2009 | 38.13 | 38.30 | 37.48 | 37.52 | 343,934 | -0.94(-2.44%) |
Dec 14, 2009 | 38.55 | 38.64 | 38.27 | 38.46 | 350,504 | +0.63(+1.66%) |
Dec 11, 2009 | 37.54 | 38.22 | 37.47 | 37.83 | 334,984 | +0.31(+0.83%) |
Dec 10, 2009 | 37.57 | 38.13 | 37.44 | 37.52 | 615,397 | +0.09(+0.24%) |
Dec 09, 2009 | 36.20 | 37.63 | 36.19 | 37.43 | 311,238 | +1.00(+2.75%) |
Dec 08, 2009 | 36.80 | 37.33 | 35.90 | 36.42 | 627,053 | -0.97(-2.59%) |
Dec 07, 2009 | 36.79 | 37.43 | 36.32 | 37.39 | 195,061 | +0.54(+1.47%) |
Dec 04, 2009 | 37.24 | 37.49 | 36.24 | 36.85 | 204,793 | -0.19(-0.51%) |
Dec 03, 2009 | 36.44 | 37.29 | 36.18 | 37.04 | 257,988 | +0.68(+1.88%) |
Dec 02, 2009 | 36.67 | 37.06 | 36.09 | 36.35 | 350,245 | -0.12(-0.32%) |