Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.16 | 38.37 | 38.12 | 38.35 | 1,586,175 | +0.26(+0.67%) |
Feb 25, 2010 | 37.96 | 38.12 | 37.83 | 38.09 | 1,144,213 | +0.00(+0.01%) |
Feb 24, 2010 | 38.09 | 38.27 | 37.99 | 38.09 | 2,379,748 | +0.15(+0.38%) |
Feb 23, 2010 | 38.28 | 38.32 | 37.81 | 37.94 | 2,306,893 | -0.28(-0.72%) |
Feb 22, 2010 | 38.23 | 38.30 | 38.15 | 38.22 | 3,628,017 | +0.05(+0.13%) |
Feb 19, 2010 | 38.00 | 38.18 | 37.97 | 38.17 | 3,376,784 | +0.26(+0.67%) |
Feb 18, 2010 | 37.61 | 38.01 | 37.61 | 37.92 | 2,621,819 | +0.36(+0.95%) |
Feb 17, 2010 | 37.47 | 37.60 | 37.45 | 37.56 | 3,182,564 | +0.29(+0.77%) |
Feb 16, 2010 | 36.81 | 37.40 | 36.81 | 37.28 | 2,412,323 | +0.37(+0.99%) |
Feb 12, 2010 | 36.94 | 36.91 | 36.91 | 36.91 | 1,689,101 | -0.02(-0.06%) |
Feb 11, 2010 | 36.92 | 37.14 | 36.69 | 36.93 | 2,631,295 | +0.15(+0.40%) |
Feb 10, 2010 | 37.26 | 37.36 | 36.78 | 36.78 | 3,325,923 | -0.50(-1.35%) |
Feb 09, 2010 | 37.33 | 37.42 | 37.16 | 37.28 | 1,940,591 | +0.07(+0.20%) |
Feb 08, 2010 | 37.31 | 37.45 | 37.13 | 37.21 | 2,733,103 | -0.16(-0.44%) |
Feb 05, 2010 | 37.54 | 37.54 | 36.71 | 37.37 | 7,414,635 | -0.22(-0.59%) |
Feb 04, 2010 | 37.97 | 37.99 | 37.56 | 37.59 | 4,006,439 | -0.54(-1.42%) |
Feb 03, 2010 | 38.01 | 38.15 | 37.93 | 38.13 | 1,457,284 | +0.19(+0.51%) |
Feb 02, 2010 | 37.95 | 38.10 | 37.83 | 37.94 | 2,815,164 | +0.11(+0.30%) |
Feb 01, 2010 | 37.81 | 37.96 | 37.68 | 37.83 | 2,101,777 | +0.18(+0.48%) |
Jan 29, 2010 | 38.10 | 38.10 | 37.64 | 37.64 | 3,108,310 | -0.19(-0.51%) |
Jan 28, 2010 | 38.03 | 38.09 | 37.78 | 37.84 | 1,909,579 | -0.16(-0.43%) |
Jan 27, 2010 | 37.96 | 38.16 | 37.95 | 38.00 | 2,007,699 | +0.01(+0.03%) |
Jan 26, 2010 | 38.07 | 38.17 | 37.94 | 37.98 | 1,319,247 | +0.05(+0.13%) |
Jan 25, 2010 | 38.09 | 38.17 | 37.87 | 37.94 | 1,629,157 | +0.06(+0.15%) |
Jan 22, 2010 | 38.41 | 38.43 | 37.81 | 37.88 | 3,193,915 | -0.36(-0.95%) |
Jan 21, 2010 | 38.92 | 38.92 | 38.24 | 38.24 | 3,245,317 | -0.61(-1.56%) |
Jan 20, 2010 | 38.92 | 38.95 | 38.79 | 38.85 | 1,347,919 | -0.06(-0.14%) |
Jan 19, 2010 | 38.85 | 38.94 | 38.84 | 38.91 | 1,825,402 | +0.02(+0.04%) |
Jan 15, 2010 | 39.08 | 38.89 | 38.89 | 38.89 | 1,913,383 | -0.16(-0.40%) |
Jan 14, 2010 | 39.05 | 39.06 | 38.95 | 39.05 | 903,718 | +0.04(+0.11%) |
Jan 13, 2010 | 38.90 | 39.04 | 38.90 | 39.00 | 1,990,194 | +0.09(+0.22%) |
Jan 12, 2010 | 39.07 | 39.42 | 38.88 | 38.91 | 2,597,238 | -0.20(-0.51%) |
Jan 11, 2010 | 39.07 | 39.16 | 39.06 | 39.12 | 2,051,899 | -0.03(-0.09%) |
Jan 08, 2010 | 39.10 | 39.21 | 39.08 | 39.15 | 1,629,505 | +0.06(+0.16%) |
Jan 07, 2010 | 39.02 | 39.13 | 38.90 | 39.09 | 2,189,671 | +0.16(+0.40%) |
Jan 06, 2010 | 38.87 | 38.97 | 38.85 | 38.93 | 1,639,421 | +0.10(+0.26%) |
Jan 05, 2010 | 38.74 | 38.89 | 38.60 | 38.83 | 1,678,830 | +0.18(+0.47%) |
Jan 04, 2010 | 38.42 | 38.65 | 38.42 | 38.65 | 3,016,249 | +0.30(+0.79%) |
Dec 31, 2009 | 38.35 | 38.35 | 38.35 | 38.35 | 792,566 | +0.06(+0.16%) |
Dec 30, 2009 | 38.20 | 38.32 | 38.17 | 38.29 | 965,685 | +0.16(+0.42%) |
Dec 29, 2009 | 38.35 | 38.37 | 38.11 | 38.12 | 1,132,916 | -0.46(-1.19%) |
Dec 28, 2009 | 38.74 | 38.77 | 38.53 | 38.58 | 1,219,354 | -0.11(-0.29%) |
Dec 24, 2009 | 38.59 | 38.75 | 38.55 | 38.70 | 432,255 | +0.14(+0.37%) |
Dec 23, 2009 | 38.48 | 38.61 | 38.47 | 38.55 | 1,008,087 | +0.09(+0.24%) |
Dec 22, 2009 | 38.42 | 38.47 | 38.36 | 38.46 | 990,676 | +0.08(+0.22%) |
Dec 21, 2009 | 38.33 | 38.39 | 38.26 | 38.38 | 1,481,391 | +0.11(+0.30%) |
Dec 18, 2009 | 38.32 | 38.34 | 38.25 | 38.26 | 645,032 | -0.02(-0.06%) |
Dec 17, 2009 | 38.24 | 38.32 | 38.19 | 38.29 | 801,974 | -0.02(-0.06%) |
Dec 16, 2009 | 38.31 | 38.33 | 38.12 | 38.31 | 1,422,638 | +0.09(+0.23%) |
Dec 15, 2009 | 38.24 | 38.29 | 38.09 | 38.22 | 956,520 | -0.04(-0.10%) |
Dec 14, 2009 | 38.12 | 38.31 | 38.10 | 38.26 | 2,594,503 | +0.31(+0.81%) |
Dec 11, 2009 | 37.98 | 38.01 | 37.91 | 37.95 | 1,017,634 | +0.02(+0.06%) |
Dec 10, 2009 | 37.81 | 37.93 | 37.81 | 37.93 | 918,490 | +0.19(+0.50%) |
Dec 09, 2009 | 37.77 | 37.82 | 37.73 | 37.74 | 817,642 | +0.00(+0.00%) |
Dec 08, 2009 | 37.70 | 37.76 | 37.63 | 37.74 | 822,342 | +0.04(+0.12%) |
Dec 07, 2009 | 37.69 | 37.74 | 37.62 | 37.70 | 909,676 | +0.05(+0.13%) |
Dec 04, 2009 | 37.64 | 37.79 | 37.64 | 37.65 | 1,218,440 | +0.15(+0.41%) |
Dec 03, 2009 | 37.51 | 37.66 | 37.48 | 37.50 | 1,121,408 | +0.05(+0.13%) |
Dec 02, 2009 | 37.41 | 37.53 | 37.37 | 37.45 | 1,230,881 | +0.04(+0.11%) |