Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.00 | 38.05 | 37.53 | 37.80 | 367,152 | -0.04(-0.11%) |
Feb 25, 2010 | 37.91 | 38.15 | 37.54 | 37.84 | 270,495 | -0.48(-1.25%) |
Feb 24, 2010 | 38.11 | 38.80 | 37.98 | 38.32 | 185,232 | +0.08(+0.20%) |
Feb 23, 2010 | 38.66 | 38.85 | 37.79 | 38.24 | 291,725 | -0.33(-0.85%) |
Feb 22, 2010 | 38.73 | 39.15 | 38.32 | 38.57 | 345,297 | +0.12(+0.31%) |
Feb 19, 2010 | 37.95 | 38.50 | 37.92 | 38.45 | 366,455 | +0.24(+0.62%) |
Feb 18, 2010 | 38.57 | 38.60 | 38.09 | 38.22 | 241,314 | -0.14(-0.36%) |
Feb 17, 2010 | 38.54 | 38.70 | 38.22 | 38.36 | 237,209 | +0.08(+0.20%) |
Feb 16, 2010 | 38.61 | 38.63 | 37.99 | 38.28 | 206,065 | +0.06(+0.15%) |
Feb 12, 2010 | 38.20 | 38.22 | 38.22 | 38.22 | 544,340 | +0.01(+0.02%) |
Feb 11, 2010 | 37.17 | 38.81 | 36.76 | 38.22 | 1,813,714 | +3.00(+8.53%) |
Feb 10, 2010 | 35.39 | 35.51 | 34.64 | 35.21 | 710,369 | -0.33(-0.94%) |
Feb 09, 2010 | 35.83 | 36.94 | 35.39 | 35.55 | 541,667 | +0.22(+0.61%) |
Feb 08, 2010 | 34.07 | 35.72 | 33.19 | 35.33 | 546,942 | +0.63(+1.82%) |
Feb 05, 2010 | 34.39 | 34.76 | 33.82 | 34.70 | 260,174 | +0.06(+0.18%) |
Feb 04, 2010 | 35.52 | 35.72 | 34.62 | 34.64 | 251,950 | -1.25(-3.49%) |
Feb 03, 2010 | 36.10 | 36.91 | 35.69 | 35.89 | 469,525 | -0.28(-0.77%) |
Feb 02, 2010 | 35.99 | 36.58 | 35.99 | 36.17 | 381,065 | +0.30(+0.83%) |
Feb 01, 2010 | 36.31 | 36.43 | 35.71 | 35.87 | 488,295 | -0.26(-0.71%) |
Jan 29, 2010 | 36.21 | 37.15 | 35.96 | 36.12 | 376,264 | -0.23(-0.63%) |
Jan 28, 2010 | 36.70 | 36.85 | 36.35 | 36.35 | 375,692 | -0.33(-0.91%) |
Jan 27, 2010 | 36.13 | 37.15 | 35.83 | 36.69 | 376,797 | +0.40(+1.11%) |
Jan 26, 2010 | 36.10 | 36.99 | 35.39 | 36.28 | 444,209 | -0.07(-0.19%) |
Jan 25, 2010 | 36.62 | 37.46 | 35.80 | 36.35 | 564,837 | +0.47(+1.32%) |
Jan 22, 2010 | 35.83 | 36.59 | 35.55 | 35.88 | 664,419 | -0.43(-1.19%) |
Jan 21, 2010 | 35.96 | 36.57 | 34.98 | 36.31 | 506,277 | +0.42(+1.16%) |
Jan 20, 2010 | 36.65 | 36.65 | 35.71 | 35.90 | 483,684 | -0.67(-1.84%) |
Jan 19, 2010 | 36.60 | 37.25 | 35.95 | 36.57 | 475,839 | -0.21(-0.57%) |
Jan 15, 2010 | 37.85 | 36.78 | 36.78 | 36.78 | 320,301 | -1.20(-3.15%) |
Jan 14, 2010 | 38.63 | 38.93 | 37.78 | 37.97 | 259,079 | -0.56(-1.46%) |
Jan 13, 2010 | 38.21 | 38.74 | 37.99 | 38.54 | 111,603 | +0.28(+0.73%) |
Jan 12, 2010 | 38.24 | 38.68 | 37.85 | 38.26 | 122,578 | -0.23(-0.60%) |
Jan 11, 2010 | 39.28 | 39.33 | 38.32 | 38.49 | 206,361 | -0.85(-2.17%) |
Jan 08, 2010 | 39.80 | 40.13 | 39.17 | 39.34 | 143,530 | -0.70(-1.75%) |
Jan 07, 2010 | 40.13 | 40.57 | 39.68 | 40.04 | 296,216 | +0.04(+0.10%) |
Jan 06, 2010 | 39.43 | 40.15 | 39.09 | 40.00 | 343,305 | +0.61(+1.55%) |
Jan 05, 2010 | 37.91 | 39.44 | 37.91 | 39.39 | 302,378 | +1.47(+3.87%) |
Jan 04, 2010 | 38.08 | 38.34 | 37.65 | 37.92 | 235,584 | +0.07(+0.18%) |
Dec 31, 2009 | 37.80 | 37.85 | 37.85 | 37.85 | 74,104 | -0.15(-0.40%) |
Dec 30, 2009 | 38.08 | 38.16 | 37.69 | 38.01 | 121,819 | -0.06(-0.16%) |
Dec 29, 2009 | 38.50 | 38.56 | 38.01 | 38.07 | 133,692 | -0.26(-0.69%) |
Dec 28, 2009 | 38.61 | 38.83 | 37.97 | 38.33 | 111,622 | -0.15(-0.40%) |
Dec 24, 2009 | 39.45 | 39.46 | 38.22 | 38.49 | 81,675 | -0.40(-1.04%) |
Dec 23, 2009 | 39.11 | 39.43 | 38.40 | 38.89 | 167,487 | -0.22(-0.57%) |
Dec 22, 2009 | 38.12 | 39.24 | 38.04 | 39.11 | 335,587 | +1.33(+3.53%) |
Dec 21, 2009 | 38.60 | 38.90 | 37.74 | 37.78 | 232,767 | -0.96(-2.48%) |
Dec 18, 2009 | 38.49 | 38.84 | 37.79 | 38.74 | 256,942 | +0.35(+0.91%) |
Dec 17, 2009 | 38.58 | 38.76 | 37.84 | 38.39 | 358,017 | +0.05(+0.13%) |
Dec 16, 2009 | 37.58 | 38.63 | 37.26 | 38.34 | 377,022 | +0.87(+2.32%) |
Dec 15, 2009 | 38.08 | 38.25 | 37.44 | 37.47 | 344,330 | -0.94(-2.44%) |
Dec 14, 2009 | 38.51 | 38.60 | 38.22 | 38.41 | 350,907 | +0.63(+1.66%) |
Dec 11, 2009 | 37.50 | 38.17 | 37.42 | 37.79 | 335,370 | +0.31(+0.83%) |
Dec 10, 2009 | 37.53 | 38.08 | 37.40 | 37.47 | 616,105 | +0.09(+0.24%) |
Dec 09, 2009 | 36.16 | 37.59 | 36.15 | 37.38 | 311,596 | +1.00(+2.75%) |
Dec 08, 2009 | 36.76 | 37.29 | 35.86 | 36.38 | 627,774 | -0.97(-2.59%) |
Dec 07, 2009 | 36.74 | 37.38 | 36.28 | 37.35 | 195,286 | +0.54(+1.47%) |
Dec 04, 2009 | 37.20 | 37.44 | 36.19 | 36.81 | 205,029 | -0.19(-0.51%) |
Dec 03, 2009 | 36.40 | 37.25 | 36.14 | 36.99 | 258,284 | +0.68(+1.88%) |
Dec 02, 2009 | 36.62 | 37.01 | 36.05 | 36.31 | 350,648 | -0.12(-0.32%) |