Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.90 | 35.22 | 34.51 | 34.89 | 682,772 | -0.11(-0.31%) |
Feb 25, 2010 | 34.83 | 35.04 | 34.31 | 35.00 | 760,597 | -0.39(-1.10%) |
Feb 24, 2010 | 35.50 | 35.63 | 34.83 | 35.39 | 632,744 | -0.12(-0.33%) |
Feb 23, 2010 | 35.96 | 36.22 | 35.26 | 35.50 | 801,278 | -0.58(-1.60%) |
Feb 22, 2010 | 36.23 | 36.55 | 35.91 | 36.08 | 512,427 | -0.14(-0.39%) |
Feb 19, 2010 | 35.89 | 36.23 | 35.76 | 36.22 | 734,382 | +0.45(+1.25%) |
Feb 18, 2010 | 35.40 | 35.82 | 35.38 | 35.78 | 514,286 | +0.22(+0.63%) |
Feb 17, 2010 | 35.41 | 35.55 | 34.86 | 35.55 | 478,975 | +0.36(+1.01%) |
Feb 16, 2010 | 35.13 | 35.35 | 34.92 | 35.20 | 604,481 | +0.25(+0.71%) |
Feb 12, 2010 | 33.90 | 34.95 | 34.95 | 34.95 | 849,134 | +0.14(+0.40%) |
Feb 11, 2010 | 34.12 | 34.85 | 34.03 | 34.81 | 632,556 | +0.67(+1.96%) |
Feb 10, 2010 | 34.04 | 34.40 | 33.66 | 34.14 | 619,804 | +0.06(+0.17%) |
Feb 09, 2010 | 33.93 | 34.66 | 33.70 | 34.08 | 707,640 | +0.52(+1.55%) |
Feb 08, 2010 | 33.60 | 33.89 | 33.20 | 33.56 | 765,435 | +0.08(+0.25%) |
Feb 05, 2010 | 32.69 | 33.88 | 32.69 | 33.48 | 977,265 | +1.11(+3.42%) |
Feb 04, 2010 | 33.02 | 33.02 | 32.34 | 32.37 | 705,695 | -0.80(-2.42%) |
Feb 03, 2010 | 32.18 | 33.26 | 32.13 | 33.17 | 636,273 | +0.93(+2.87%) |
Feb 02, 2010 | 32.13 | 32.74 | 32.11 | 32.25 | 2,654,981 | +0.29(+0.92%) |
Feb 01, 2010 | 31.94 | 32.28 | 31.47 | 31.95 | 657,826 | +0.35(+1.11%) |
Jan 29, 2010 | 32.51 | 32.81 | 31.60 | 31.60 | 666,330 | -0.81(-2.50%) |
Jan 28, 2010 | 32.66 | 32.82 | 32.28 | 32.41 | 676,100 | -0.24(-0.73%) |
Jan 27, 2010 | 32.49 | 32.79 | 32.27 | 32.65 | 591,481 | +0.00(+0.00%) |
Jan 26, 2010 | 32.53 | 32.91 | 32.44 | 32.65 | 240,812 | -0.07(-0.20%) |
Jan 25, 2010 | 32.64 | 32.91 | 32.19 | 32.72 | 271,067 | +0.33(+1.02%) |
Jan 22, 2010 | 32.29 | 33.09 | 32.18 | 32.39 | 499,934 | +0.10(+0.31%) |
Jan 21, 2010 | 32.53 | 32.60 | 32.16 | 32.29 | 355,159 | -0.29(-0.89%) |
Jan 20, 2010 | 32.88 | 32.93 | 32.21 | 32.58 | 273,797 | -0.60(-1.79%) |
Jan 19, 2010 | 32.32 | 33.22 | 32.32 | 33.17 | 346,153 | +0.72(+2.22%) |
Jan 15, 2010 | 32.80 | 32.45 | 32.45 | 32.45 | 412,654 | -0.30(-0.91%) |
Jan 14, 2010 | 32.95 | 33.02 | 32.65 | 32.75 | 547,916 | -0.20(-0.60%) |
Jan 13, 2010 | 33.04 | 33.04 | 32.30 | 32.95 | 344,577 | +0.11(+0.33%) |
Jan 12, 2010 | 33.17 | 33.40 | 32.53 | 32.84 | 254,216 | -0.51(-1.54%) |
Jan 11, 2010 | 33.49 | 33.49 | 33.16 | 33.35 | 302,656 | +0.07(+0.22%) |
Jan 08, 2010 | 32.76 | 33.45 | 32.74 | 33.28 | 436,741 | +0.55(+1.67%) |
Jan 07, 2010 | 32.55 | 33.44 | 32.42 | 32.73 | 567,309 | +0.26(+0.81%) |
Jan 06, 2010 | 32.68 | 33.18 | 32.30 | 32.47 | 637,538 | -0.13(-0.41%) |
Jan 05, 2010 | 32.93 | 33.21 | 32.55 | 32.60 | 403,375 | -0.48(-1.45%) |
Jan 04, 2010 | 32.50 | 33.08 | 32.30 | 33.08 | 458,741 | +0.80(+2.48%) |
Dec 31, 2009 | 32.78 | 32.28 | 32.28 | 32.28 | 255,187 | -0.44(-1.34%) |
Dec 30, 2009 | 32.70 | 33.07 | 32.58 | 32.72 | 192,274 | -0.19(-0.58%) |
Dec 29, 2009 | 33.20 | 33.20 | 32.78 | 32.91 | 240,200 | -0.31(-0.95%) |
Dec 28, 2009 | 33.74 | 33.92 | 33.12 | 33.22 | 268,066 | -0.48(-1.42%) |
Dec 24, 2009 | 33.02 | 33.99 | 32.88 | 33.70 | 223,965 | +0.74(+2.23%) |
Dec 23, 2009 | 32.83 | 33.07 | 32.60 | 32.97 | 336,838 | +0.17(+0.53%) |
Dec 22, 2009 | 32.60 | 33.07 | 32.58 | 32.79 | 296,079 | +0.31(+0.97%) |
Dec 21, 2009 | 33.18 | 33.18 | 32.30 | 32.48 | 456,893 | -0.60(-1.80%) |
Dec 18, 2009 | 32.63 | 33.09 | 32.63 | 33.07 | 1,439,602 | +0.45(+1.37%) |
Dec 17, 2009 | 32.11 | 32.64 | 31.81 | 32.63 | 630,353 | +0.45(+1.39%) |
Dec 16, 2009 | 31.86 | 32.39 | 31.64 | 32.18 | 658,633 | +0.42(+1.33%) |
Dec 15, 2009 | 31.28 | 31.82 | 30.89 | 31.76 | 510,749 | +0.34(+1.08%) |
Dec 14, 2009 | 31.40 | 31.42 | 31.25 | 31.42 | 333,131 | +0.40(+1.28%) |
Dec 11, 2009 | 30.66 | 31.20 | 30.48 | 31.02 | 446,150 | +0.43(+1.41%) |
Dec 10, 2009 | 30.63 | 30.90 | 30.18 | 30.59 | 402,180 | +0.05(+0.16%) |
Dec 09, 2009 | 30.31 | 30.63 | 30.06 | 30.54 | 318,180 | +0.18(+0.60%) |
Dec 08, 2009 | 30.55 | 30.74 | 30.18 | 30.36 | 307,279 | -0.39(-1.26%) |
Dec 07, 2009 | 31.32 | 31.47 | 30.73 | 30.75 | 430,373 | -0.55(-1.74%) |
Dec 04, 2009 | 31.25 | 31.93 | 30.95 | 31.30 | 573,711 | +0.49(+1.58%) |
Dec 03, 2009 | 30.90 | 31.17 | 30.66 | 30.81 | 277,364 | -0.07(-0.21%) |
Dec 02, 2009 | 30.95 | 31.25 | 30.69 | 30.87 | 641,571 | -0.12(-0.40%) |