Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.87 | 31.93 | 31.47 | 31.79 | 3,661,011 | -0.08(-0.25%) |
Feb 25, 2010 | 31.84 | 31.99 | 31.35 | 31.87 | 5,256,685 | -0.40(-1.23%) |
Feb 24, 2010 | 32.45 | 32.55 | 31.83 | 32.27 | 4,424,868 | -0.12(-0.37%) |
Feb 23, 2010 | 32.90 | 33.14 | 32.16 | 32.39 | 4,841,781 | -0.76(-2.28%) |
Feb 22, 2010 | 33.31 | 33.48 | 33.09 | 33.15 | 2,813,568 | -0.09(-0.27%) |
Feb 19, 2010 | 32.98 | 33.46 | 32.78 | 33.24 | 2,521,211 | +0.12(+0.36%) |
Feb 18, 2010 | 32.38 | 33.28 | 32.18 | 33.12 | 3,472,032 | +0.71(+2.18%) |
Feb 17, 2010 | 31.82 | 32.68 | 31.55 | 32.41 | 4,269,708 | +0.65(+2.04%) |
Feb 16, 2010 | 31.32 | 31.88 | 31.08 | 31.76 | 3,781,601 | +0.62(+1.98%) |
Feb 12, 2010 | 30.87 | 31.14 | 31.14 | 31.14 | 21,852,364 | -2.71(-8.00%) |
Feb 11, 2010 | 33.26 | 33.94 | 32.96 | 33.85 | 4,178,487 | +0.59(+1.77%) |
Feb 10, 2010 | 33.42 | 33.85 | 33.07 | 33.27 | 3,768,446 | -0.17(-0.51%) |
Feb 09, 2010 | 33.88 | 34.78 | 33.35 | 33.44 | 4,446,831 | +0.94(+2.88%) |
Feb 08, 2010 | 32.70 | 33.38 | 32.19 | 32.50 | 2,260,139 | -0.29(-0.88%) |
Feb 05, 2010 | 32.86 | 32.97 | 31.80 | 32.79 | 5,256,911 | -0.15(-0.45%) |
Feb 04, 2010 | 34.15 | 34.15 | 32.89 | 32.94 | 2,978,612 | -1.47(-4.28%) |
Feb 03, 2010 | 34.11 | 34.72 | 34.00 | 34.41 | 2,148,541 | +0.05(+0.14%) |
Feb 02, 2010 | 33.19 | 34.66 | 33.03 | 34.36 | 5,125,555 | +1.61(+4.93%) |
Feb 01, 2010 | 32.94 | 33.24 | 32.51 | 32.75 | 4,578,679 | +0.41(+1.26%) |
Jan 29, 2010 | 33.28 | 33.50 | 32.33 | 32.34 | 4,114,246 | -0.83(-2.49%) |
Jan 28, 2010 | 33.79 | 33.87 | 32.64 | 33.17 | 3,656,064 | -0.59(-1.74%) |
Jan 27, 2010 | 34.35 | 34.37 | 33.07 | 33.76 | 5,878,199 | -0.88(-2.53%) |
Jan 26, 2010 | 34.75 | 34.97 | 34.05 | 34.63 | 3,830,125 | -0.25(-0.71%) |
Jan 25, 2010 | 35.40 | 35.66 | 34.87 | 34.88 | 3,024,746 | -0.23(-0.65%) |
Jan 22, 2010 | 36.46 | 36.64 | 35.10 | 35.11 | 3,265,898 | -1.42(-3.90%) |
Jan 21, 2010 | 37.25 | 37.30 | 36.43 | 36.53 | 4,235,774 | -0.57(-1.53%) |
Jan 20, 2010 | 37.07 | 37.14 | 36.32 | 37.10 | 4,027,285 | -0.25(-0.67%) |
Jan 19, 2010 | 36.84 | 37.67 | 36.77 | 37.35 | 4,952,787 | +0.43(+1.16%) |
Jan 15, 2010 | 36.88 | 36.92 | 36.92 | 36.92 | 3,374,626 | +0.07(+0.19%) |
Jan 14, 2010 | 36.47 | 36.89 | 36.39 | 36.85 | 1,562,454 | +0.31(+0.85%) |
Jan 13, 2010 | 36.64 | 36.71 | 36.29 | 36.54 | 2,324,258 | -0.04(-0.11%) |
Jan 12, 2010 | 36.98 | 37.09 | 36.31 | 36.58 | 2,512,973 | -0.79(-2.11%) |
Jan 11, 2010 | 36.73 | 37.72 | 36.60 | 37.37 | 3,404,065 | +0.90(+2.46%) |
Jan 08, 2010 | 35.70 | 36.54 | 35.53 | 36.48 | 2,470,145 | +0.62(+1.72%) |
Jan 07, 2010 | 35.52 | 36.37 | 35.30 | 35.86 | 3,177,999 | +0.36(+1.01%) |
Jan 06, 2010 | 35.76 | 35.85 | 35.26 | 35.50 | 2,624,873 | -0.26(-0.72%) |
Jan 05, 2010 | 35.97 | 36.13 | 35.51 | 35.76 | 2,022,370 | -0.36(-0.99%) |
Jan 04, 2010 | 35.87 | 36.32 | 35.77 | 36.12 | 2,377,054 | +0.51(+1.43%) |
Dec 31, 2009 | 36.10 | 35.61 | 35.61 | 35.61 | 1,041,936 | -0.39(-1.08%) |
Dec 30, 2009 | 35.86 | 36.22 | 35.84 | 36.00 | 1,047,734 | -0.10(-0.28%) |
Dec 29, 2009 | 36.12 | 36.47 | 36.03 | 36.10 | 1,090,187 | -0.06(-0.17%) |
Dec 28, 2009 | 36.22 | 36.39 | 35.95 | 36.16 | 728,305 | -0.10(-0.27%) |
Dec 24, 2009 | 36.18 | 36.60 | 36.18 | 36.26 | 289,969 | +0.16(+0.44%) |
Dec 23, 2009 | 35.67 | 36.26 | 35.53 | 36.10 | 996,270 | +0.29(+0.81%) |
Dec 22, 2009 | 35.97 | 36.30 | 35.76 | 35.81 | 1,106,884 | -0.15(-0.42%) |
Dec 21, 2009 | 35.61 | 36.37 | 35.61 | 35.96 | 1,825,807 | +0.47(+1.32%) |
Dec 18, 2009 | 36.03 | 36.24 | 35.43 | 35.49 | 1,900,072 | -0.35(-0.97%) |
Dec 17, 2009 | 35.74 | 35.94 | 35.56 | 35.84 | 1,863,257 | -0.30(-0.83%) |
Dec 16, 2009 | 36.54 | 36.61 | 35.94 | 36.14 | 1,457,549 | -0.15(-0.41%) |
Dec 15, 2009 | 36.18 | 36.59 | 35.87 | 36.29 | 2,300,284 | -0.08(-0.22%) |
Dec 14, 2009 | 36.28 | 36.47 | 36.15 | 36.37 | 2,189,338 | +0.87(+2.44%) |
Dec 11, 2009 | 35.36 | 35.69 | 35.22 | 35.50 | 1,182,058 | +0.28(+0.79%) |
Dec 10, 2009 | 35.19 | 35.45 | 34.90 | 35.22 | 2,737,727 | +0.42(+1.20%) |
Dec 09, 2009 | 34.73 | 34.98 | 34.24 | 34.80 | 1,550,239 | -0.04(-0.11%) |
Dec 08, 2009 | 35.17 | 35.36 | 34.64 | 34.84 | 2,117,275 | -0.67(-1.88%) |
Dec 07, 2009 | 35.51 | 35.74 | 35.36 | 35.51 | 1,961,367 | -0.14(-0.39%) |
Dec 04, 2009 | 36.00 | 36.03 | 34.92 | 35.65 | 2,564,960 | +0.24(+0.68%) |
Dec 03, 2009 | 35.88 | 36.40 | 35.32 | 35.41 | 2,384,362 | -0.37(-1.03%) |
Dec 02, 2009 | 35.65 | 36.20 | 35.53 | 35.78 | 2,929,341 | +0.00(+0.00%) |