Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.45 | 34.88 | 34.18 | 34.74 | 1,510,317 | +0.29(+0.84%) |
Feb 25, 2010 | 33.94 | 34.51 | 33.83 | 34.45 | 2,682,506 | -0.09(-0.27%) |
Feb 24, 2010 | 34.56 | 34.83 | 34.35 | 34.54 | 2,139,200 | +0.48(+1.40%) |
Feb 23, 2010 | 34.22 | 34.34 | 33.83 | 34.07 | 2,166,173 | -0.22(-0.64%) |
Feb 22, 2010 | 34.68 | 34.71 | 34.26 | 34.29 | 2,261,703 | -0.39(-1.12%) |
Feb 19, 2010 | 34.48 | 34.81 | 34.27 | 34.68 | 2,551,865 | +0.20(+0.59%) |
Feb 18, 2010 | 34.30 | 34.49 | 34.14 | 34.47 | 2,126,163 | +0.09(+0.25%) |
Feb 17, 2010 | 34.73 | 34.75 | 34.19 | 34.39 | 3,031,970 | -0.13(-0.38%) |
Feb 16, 2010 | 33.94 | 34.58 | 33.80 | 34.52 | 3,198,335 | +1.02(+3.05%) |
Feb 12, 2010 | 32.92 | 33.50 | 33.50 | 33.50 | 4,808,186 | +0.14(+0.42%) |
Feb 11, 2010 | 33.14 | 33.46 | 32.73 | 33.36 | 6,263,635 | -0.40(-1.18%) |
Feb 10, 2010 | 34.15 | 34.24 | 33.69 | 33.76 | 4,851,489 | -0.45(-1.32%) |
Feb 09, 2010 | 34.03 | 34.36 | 33.71 | 34.21 | 9,510,773 | -0.54(-1.55%) |
Feb 08, 2010 | 34.79 | 34.95 | 33.59 | 34.75 | 12,925,370 | -1.07(-2.98%) |
Feb 05, 2010 | 35.71 | 35.88 | 35.04 | 35.81 | 2,429,407 | -0.23(-0.63%) |
Feb 04, 2010 | 36.62 | 36.68 | 36.02 | 36.04 | 3,303,186 | -0.94(-2.55%) |
Feb 03, 2010 | 36.85 | 37.12 | 36.72 | 36.98 | 2,341,693 | +0.08(+0.21%) |
Feb 02, 2010 | 36.80 | 36.91 | 36.53 | 36.91 | 2,634,156 | +0.66(+1.82%) |
Feb 01, 2010 | 36.35 | 36.55 | 35.98 | 36.25 | 3,419,925 | +0.93(+2.64%) |
Jan 29, 2010 | 35.70 | 36.23 | 35.19 | 35.32 | 3,187,623 | +0.14(+0.40%) |
Jan 28, 2010 | 35.85 | 35.86 | 34.96 | 35.18 | 2,255,847 | -0.83(-2.32%) |
Jan 27, 2010 | 35.84 | 36.04 | 35.48 | 36.01 | 3,808,774 | +0.12(+0.35%) |
Jan 26, 2010 | 35.64 | 36.25 | 35.57 | 35.88 | 3,892,588 | -0.12(-0.35%) |
Jan 25, 2010 | 36.43 | 36.49 | 35.91 | 36.01 | 3,154,178 | +0.24(+0.68%) |
Jan 22, 2010 | 36.31 | 36.55 | 35.74 | 35.77 | 3,345,577 | -0.52(-1.44%) |
Jan 21, 2010 | 37.34 | 37.42 | 36.17 | 36.29 | 6,183,817 | -1.32(-3.52%) |
Jan 20, 2010 | 37.85 | 37.90 | 37.12 | 37.61 | 3,821,525 | -0.75(-1.95%) |
Jan 19, 2010 | 37.86 | 38.39 | 37.86 | 38.36 | 1,931,803 | +0.22(+0.57%) |
Jan 15, 2010 | 38.71 | 38.14 | 38.14 | 38.14 | 3,566,101 | -0.94(-2.41%) |
Jan 14, 2010 | 39.93 | 39.94 | 38.80 | 39.09 | 10,664,031 | -0.18(-0.46%) |
Jan 13, 2010 | 39.43 | 39.47 | 39.04 | 39.27 | 2,532,872 | +0.65(+1.70%) |
Jan 12, 2010 | 38.64 | 38.92 | 38.46 | 38.61 | 2,048,661 | -0.85(-2.15%) |
Jan 11, 2010 | 39.27 | 39.55 | 39.03 | 39.46 | 2,942,959 | +0.86(+2.22%) |
Jan 08, 2010 | 38.19 | 38.77 | 38.15 | 38.60 | 2,303,348 | +0.29(+0.75%) |
Jan 07, 2010 | 37.90 | 38.45 | 37.83 | 38.32 | 4,724,774 | +0.98(+2.63%) |
Jan 06, 2010 | 36.88 | 37.41 | 36.80 | 37.33 | 2,249,961 | +0.85(+2.33%) |
Jan 05, 2010 | 36.61 | 36.81 | 36.34 | 36.48 | 2,009,084 | -0.23(-0.62%) |
Jan 04, 2010 | 36.80 | 37.12 | 36.60 | 36.71 | 1,869,447 | +0.23(+0.64%) |
Dec 31, 2009 | 36.87 | 36.48 | 36.48 | 36.48 | 754,695 | -0.46(-1.24%) |
Dec 30, 2009 | 36.70 | 36.94 | 36.54 | 36.94 | 406,442 | +0.12(+0.34%) |
Dec 29, 2009 | 37.15 | 37.15 | 36.62 | 36.81 | 663,113 | -0.02(-0.04%) |
Dec 28, 2009 | 36.95 | 36.96 | 36.67 | 36.83 | 833,525 | +0.31(+0.85%) |
Dec 24, 2009 | 36.61 | 36.61 | 36.29 | 36.52 | 381,195 | +0.04(+0.11%) |
Dec 23, 2009 | 36.52 | 36.75 | 36.33 | 36.48 | 945,769 | +0.12(+0.32%) |
Dec 22, 2009 | 36.38 | 36.55 | 36.22 | 36.36 | 1,186,338 | -0.10(-0.28%) |
Dec 21, 2009 | 36.58 | 36.72 | 36.40 | 36.46 | 1,492,615 | +0.35(+0.97%) |
Dec 18, 2009 | 35.82 | 36.11 | 35.69 | 36.11 | 2,896,425 | +1.07(+3.05%) |
Dec 17, 2009 | 35.49 | 35.49 | 35.01 | 35.04 | 1,660,699 | -0.78(-2.18%) |
Dec 16, 2009 | 35.52 | 35.90 | 35.49 | 35.82 | 2,237,382 | +0.96(+2.75%) |
Dec 15, 2009 | 34.89 | 35.07 | 34.77 | 34.86 | 1,035,993 | -0.53(-1.50%) |
Dec 14, 2009 | 35.38 | 35.43 | 35.28 | 35.39 | 1,865,493 | +0.50(+1.43%) |
Dec 11, 2009 | 35.05 | 35.11 | 34.78 | 34.90 | 1,890,856 | +0.39(+1.13%) |
Dec 10, 2009 | 34.78 | 34.99 | 34.40 | 34.51 | 1,331,131 | -0.20(-0.58%) |
Dec 09, 2009 | 34.54 | 34.76 | 34.13 | 34.71 | 1,979,609 | +0.05(+0.16%) |
Dec 08, 2009 | 35.06 | 35.07 | 34.62 | 34.65 | 1,822,642 | -0.71(-2.01%) |
Dec 07, 2009 | 35.72 | 35.85 | 35.29 | 35.36 | 2,111,326 | -0.50(-1.39%) |
Dec 04, 2009 | 36.07 | 36.31 | 35.70 | 35.86 | 2,955,743 | -0.19(-0.54%) |
Dec 03, 2009 | 36.55 | 36.64 | 36.06 | 36.06 | 2,603,075 | -0.06(-0.17%) |
Dec 02, 2009 | 36.73 | 36.81 | 35.68 | 36.12 | 4,179,679 | -1.43(-3.82%) |