Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.23 | 32.49 | 31.79 | 32.31 | 2,399,893 | +0.24(+0.74%) |
Feb 25, 2010 | 31.94 | 32.12 | 31.59 | 32.07 | 1,688,654 | -0.20(-0.61%) |
Feb 24, 2010 | 31.84 | 32.31 | 31.63 | 32.27 | 2,163,893 | +0.66(+2.09%) |
Feb 23, 2010 | 31.86 | 32.05 | 31.54 | 31.61 | 3,463,415 | -0.28(-0.89%) |
Feb 22, 2010 | 32.03 | 32.23 | 31.64 | 31.90 | 2,305,537 | +0.06(+0.18%) |
Feb 19, 2010 | 31.63 | 32.07 | 31.54 | 31.84 | 2,585,054 | +0.22(+0.71%) |
Feb 18, 2010 | 31.83 | 31.97 | 31.38 | 31.61 | 2,729,397 | -0.20(-0.64%) |
Feb 17, 2010 | 32.15 | 32.25 | 31.61 | 31.82 | 2,334,756 | -0.17(-0.52%) |
Feb 16, 2010 | 31.52 | 31.98 | 31.23 | 31.98 | 1,948,725 | +0.79(+2.53%) |
Feb 12, 2010 | 31.03 | 31.19 | 31.19 | 31.19 | 2,869,976 | -0.04(-0.14%) |
Feb 11, 2010 | 31.17 | 31.37 | 30.90 | 31.24 | 2,199,764 | -0.04(-0.12%) |
Feb 10, 2010 | 30.93 | 31.53 | 30.93 | 31.28 | 2,282,518 | +0.24(+0.78%) |
Feb 09, 2010 | 31.05 | 31.48 | 30.52 | 31.03 | 2,893,654 | +0.36(+1.16%) |
Feb 08, 2010 | 31.33 | 31.67 | 30.66 | 30.68 | 2,723,415 | -0.47(-1.51%) |
Feb 05, 2010 | 30.82 | 31.29 | 30.23 | 31.15 | 5,473,379 | +0.38(+1.24%) |
Feb 04, 2010 | 31.76 | 32.32 | 30.77 | 30.77 | 3,568,215 | -1.55(-4.79%) |
Feb 03, 2010 | 32.41 | 32.68 | 32.14 | 32.32 | 2,315,237 | -0.30(-0.92%) |
Feb 02, 2010 | 32.61 | 32.88 | 32.31 | 32.62 | 2,731,692 | +0.09(+0.27%) |
Feb 01, 2010 | 31.72 | 32.60 | 31.47 | 32.53 | 3,522,987 | +0.90(+2.84%) |
Jan 29, 2010 | 32.53 | 32.63 | 31.35 | 31.63 | 4,178,392 | -0.62(-1.94%) |
Jan 28, 2010 | 34.22 | 34.50 | 31.11 | 32.25 | 7,933,160 | -1.29(-3.86%) |
Jan 27, 2010 | 32.93 | 33.66 | 32.57 | 33.55 | 3,217,467 | +0.80(+2.45%) |
Jan 26, 2010 | 32.85 | 33.32 | 32.46 | 32.74 | 3,626,862 | -0.21(-0.64%) |
Jan 25, 2010 | 32.56 | 33.12 | 32.41 | 32.95 | 2,450,595 | +0.68(+2.09%) |
Jan 22, 2010 | 32.99 | 33.13 | 32.18 | 32.28 | 2,865,525 | -0.82(-2.47%) |
Jan 21, 2010 | 34.04 | 34.06 | 32.97 | 33.09 | 3,105,655 | -0.92(-2.70%) |
Jan 20, 2010 | 34.36 | 34.36 | 33.65 | 34.01 | 2,313,272 | -0.59(-1.71%) |
Jan 19, 2010 | 34.13 | 34.71 | 34.00 | 34.60 | 1,874,152 | +0.44(+1.29%) |
Jan 15, 2010 | 34.93 | 34.16 | 34.16 | 34.16 | 2,601,068 | -0.76(-2.17%) |
Jan 14, 2010 | 35.00 | 35.09 | 34.54 | 34.92 | 1,869,010 | -0.22(-0.62%) |
Jan 13, 2010 | 34.69 | 35.23 | 34.51 | 35.14 | 2,317,161 | +0.34(+0.99%) |
Jan 12, 2010 | 34.36 | 35.05 | 34.27 | 34.80 | 2,520,758 | +0.20(+0.57%) |
Jan 11, 2010 | 34.42 | 34.92 | 34.38 | 34.60 | 1,724,146 | +0.24(+0.70%) |
Jan 08, 2010 | 34.39 | 34.43 | 33.92 | 34.36 | 2,109,592 | -0.13(-0.39%) |
Jan 07, 2010 | 34.49 | 34.76 | 34.13 | 34.49 | 1,644,046 | -0.03(-0.07%) |
Jan 06, 2010 | 35.01 | 35.10 | 34.41 | 34.51 | 2,381,288 | -0.55(-1.56%) |
Jan 05, 2010 | 34.45 | 35.08 | 34.18 | 35.06 | 2,462,348 | +0.39(+1.12%) |
Jan 04, 2010 | 34.27 | 35.27 | 33.86 | 34.67 | 3,655,764 | +0.73(+2.16%) |
Dec 31, 2009 | 34.25 | 33.94 | 33.94 | 33.94 | 1,154,705 | -0.34(-0.99%) |
Dec 30, 2009 | 34.01 | 34.32 | 33.80 | 34.28 | 1,429,883 | +0.27(+0.81%) |
Dec 29, 2009 | 34.20 | 34.38 | 33.94 | 34.00 | 1,520,773 | -0.17(-0.50%) |
Dec 28, 2009 | 34.46 | 34.69 | 34.05 | 34.18 | 1,067,475 | -0.34(-1.00%) |
Dec 24, 2009 | 34.11 | 34.71 | 34.11 | 34.52 | 777,658 | +0.37(+1.08%) |
Dec 23, 2009 | 34.19 | 34.29 | 33.92 | 34.15 | 1,694,569 | +0.13(+0.37%) |
Dec 22, 2009 | 33.83 | 34.10 | 33.61 | 34.02 | 2,365,398 | +0.32(+0.95%) |
Dec 21, 2009 | 34.01 | 34.19 | 33.57 | 33.71 | 3,692,884 | -0.25(-0.73%) |
Dec 18, 2009 | 33.34 | 34.00 | 33.11 | 33.95 | 5,754,718 | +0.95(+2.88%) |
Dec 17, 2009 | 32.42 | 33.28 | 32.29 | 33.00 | 3,955,128 | +0.01(+0.04%) |
Dec 16, 2009 | 32.39 | 33.30 | 32.32 | 32.99 | 4,954,411 | +1.10(+3.46%) |
Dec 15, 2009 | 31.69 | 31.96 | 31.63 | 31.89 | 3,721,614 | +0.06(+0.18%) |
Dec 14, 2009 | 31.97 | 32.03 | 31.68 | 31.83 | 3,715,773 | -0.08(-0.24%) |
Dec 11, 2009 | 31.83 | 32.03 | 31.33 | 31.91 | 3,413,824 | +0.08(+0.24%) |
Dec 10, 2009 | 31.73 | 32.03 | 31.64 | 31.83 | 4,906,878 | +0.94(+3.03%) |
Dec 09, 2009 | 31.29 | 31.39 | 30.77 | 30.89 | 2,806,979 | -0.44(-1.40%) |
Dec 08, 2009 | 30.91 | 31.48 | 30.70 | 31.33 | 3,102,031 | +0.36(+1.15%) |
Dec 07, 2009 | 31.65 | 31.67 | 30.81 | 30.98 | 2,919,492 | -0.72(-2.27%) |
Dec 04, 2009 | 32.02 | 32.23 | 31.11 | 31.70 | 3,657,725 | +0.20(+0.65%) |
Dec 03, 2009 | 31.54 | 31.93 | 31.44 | 31.49 | 4,269,122 | +0.01(+0.04%) |
Dec 02, 2009 | 31.04 | 31.73 | 30.85 | 31.48 | 2,631,867 | +0.50(+1.60%) |