Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 27.32 | 27.52 | 25.96 | 26.18 | 879,866 | -1.88(-6.71%) |
Feb 25, 2010 | 28.44 | 28.44 | 27.48 | 28.06 | 526,464 | -0.81(-2.79%) |
Feb 24, 2010 | 28.94 | 29.44 | 28.60 | 28.86 | 673,402 | -1.16(-3.86%) |
Feb 23, 2010 | 30.89 | 30.89 | 29.92 | 30.02 | 244,418 | -1.08(-3.46%) |
Feb 22, 2010 | 31.33 | 31.53 | 30.88 | 31.10 | 195,849 | -0.13(-0.41%) |
Feb 19, 2010 | 30.83 | 31.32 | 30.39 | 31.22 | 146,256 | +0.37(+1.20%) |
Feb 18, 2010 | 30.54 | 30.93 | 30.17 | 30.85 | 191,625 | +0.20(+0.65%) |
Feb 17, 2010 | 30.69 | 30.84 | 30.49 | 30.65 | 167,015 | -0.05(-0.15%) |
Feb 16, 2010 | 30.31 | 30.70 | 30.07 | 30.70 | 159,350 | +0.62(+2.08%) |
Feb 12, 2010 | 30.23 | 30.08 | 30.08 | 30.08 | 345,275 | -0.31(-1.01%) |
Feb 11, 2010 | 30.30 | 30.50 | 30.13 | 30.38 | 294,881 | +0.09(+0.30%) |
Feb 10, 2010 | 31.03 | 31.45 | 29.98 | 30.29 | 239,022 | -0.68(-2.19%) |
Feb 09, 2010 | 30.88 | 31.41 | 30.83 | 30.97 | 114,578 | +0.30(+0.97%) |
Feb 08, 2010 | 30.99 | 31.17 | 30.45 | 30.67 | 176,183 | -0.10(-0.32%) |
Feb 05, 2010 | 30.35 | 30.77 | 30.11 | 30.77 | 214,987 | +0.32(+1.04%) |
Feb 04, 2010 | 31.84 | 31.93 | 30.13 | 30.46 | 346,033 | -1.82(-5.63%) |
Feb 03, 2010 | 32.14 | 32.33 | 31.93 | 32.27 | 130,571 | +0.10(+0.31%) |
Feb 02, 2010 | 32.48 | 33.12 | 31.98 | 32.17 | 159,154 | -0.02(-0.06%) |
Feb 01, 2010 | 31.22 | 32.28 | 31.22 | 32.19 | 238,527 | +1.05(+3.37%) |
Jan 29, 2010 | 32.57 | 32.57 | 31.08 | 31.14 | 404,283 | -1.31(-4.04%) |
Jan 28, 2010 | 32.53 | 32.67 | 32.30 | 32.45 | 292,016 | +0.14(+0.45%) |
Jan 27, 2010 | 32.21 | 32.39 | 31.88 | 32.31 | 230,611 | +0.09(+0.28%) |
Jan 26, 2010 | 31.94 | 32.46 | 31.67 | 32.22 | 212,002 | +0.13(+0.39%) |
Jan 25, 2010 | 32.22 | 33.21 | 31.91 | 32.09 | 173,413 | +0.09(+0.28%) |
Jan 22, 2010 | 32.67 | 32.84 | 32.00 | 32.00 | 315,571 | -0.80(-2.43%) |
Jan 21, 2010 | 33.43 | 33.68 | 32.66 | 32.80 | 244,684 | -0.80(-2.37%) |
Jan 20, 2010 | 33.59 | 33.68 | 33.07 | 33.59 | 222,441 | -0.25(-0.75%) |
Jan 19, 2010 | 34.00 | 34.27 | 33.78 | 33.85 | 278,903 | -0.12(-0.35%) |
Jan 15, 2010 | 33.73 | 33.97 | 33.97 | 33.97 | 326,928 | +0.24(+0.70%) |
Jan 14, 2010 | 34.32 | 34.45 | 33.69 | 33.73 | 144,860 | -0.55(-1.61%) |
Jan 13, 2010 | 32.82 | 34.34 | 32.76 | 34.28 | 382,187 | +1.43(+4.35%) |
Jan 12, 2010 | 33.59 | 33.65 | 32.74 | 32.85 | 411,338 | -0.78(-2.31%) |
Jan 11, 2010 | 33.34 | 33.83 | 33.31 | 33.63 | 202,736 | +0.35(+1.06%) |
Jan 08, 2010 | 34.06 | 34.24 | 33.25 | 33.28 | 406,237 | -0.67(-1.97%) |
Jan 07, 2010 | 34.38 | 34.47 | 33.37 | 33.95 | 355,090 | -0.43(-1.26%) |
Jan 06, 2010 | 34.00 | 34.52 | 33.25 | 34.38 | 522,877 | +0.00(+0.00%) |
Jan 05, 2010 | 34.16 | 34.58 | 34.11 | 34.38 | 269,142 | +0.12(+0.34%) |
Jan 04, 2010 | 34.38 | 34.68 | 34.15 | 34.26 | 214,762 | +0.03(+0.08%) |
Dec 31, 2009 | 34.49 | 34.24 | 34.24 | 34.24 | 153,738 | -0.25(-0.73%) |
Dec 30, 2009 | 34.65 | 34.76 | 34.31 | 34.49 | 329,760 | -0.12(-0.34%) |
Dec 29, 2009 | 34.65 | 34.85 | 34.38 | 34.61 | 298,388 | -0.01(-0.03%) |
Dec 28, 2009 | 34.28 | 34.74 | 34.28 | 34.62 | 176,457 | +0.21(+0.60%) |
Dec 24, 2009 | 34.37 | 34.64 | 34.26 | 34.41 | 98,503 | -0.05(-0.16%) |
Dec 23, 2009 | 34.83 | 35.11 | 34.38 | 34.46 | 222,899 | -0.45(-1.30%) |
Dec 22, 2009 | 34.46 | 34.92 | 34.35 | 34.92 | 285,416 | +0.41(+1.18%) |
Dec 21, 2009 | 34.64 | 35.02 | 34.43 | 34.51 | 243,548 | -0.10(-0.29%) |
Dec 18, 2009 | 34.95 | 35.15 | 34.02 | 34.61 | 361,945 | -0.32(-0.91%) |
Dec 17, 2009 | 35.49 | 35.49 | 34.56 | 34.92 | 304,285 | -0.63(-1.78%) |
Dec 16, 2009 | 35.74 | 35.99 | 35.42 | 35.56 | 350,394 | -0.15(-0.43%) |
Dec 15, 2009 | 36.09 | 36.18 | 35.01 | 35.71 | 873,277 | -0.56(-1.55%) |
Dec 14, 2009 | 36.72 | 36.76 | 36.15 | 36.27 | 483,477 | -0.52(-1.43%) |
Dec 11, 2009 | 37.81 | 37.81 | 36.36 | 36.80 | 428,655 | -0.48(-1.29%) |
Dec 10, 2009 | 37.81 | 38.06 | 36.98 | 37.28 | 291,370 | -0.52(-1.36%) |
Dec 09, 2009 | 38.72 | 38.89 | 37.59 | 37.79 | 247,842 | -0.83(-2.16%) |
Dec 08, 2009 | 39.18 | 39.35 | 38.19 | 38.63 | 200,556 | -0.58(-1.48%) |
Dec 07, 2009 | 39.10 | 39.93 | 39.08 | 39.20 | 303,564 | +0.15(+0.39%) |
Dec 04, 2009 | 39.24 | 39.52 | 38.55 | 39.05 | 345,314 | +0.20(+0.51%) |
Dec 03, 2009 | 38.06 | 39.23 | 38.06 | 38.85 | 352,295 | +0.99(+2.60%) |
Dec 02, 2009 | 38.06 | 38.54 | 37.76 | 37.87 | 203,059 | -0.07(-0.19%) |