Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.94 | 34.94 | 34.34 | 34.52 | 344,807 | -0.45(-1.30%) |
Feb 25, 2010 | 34.44 | 35.08 | 34.42 | 34.97 | 314,940 | +0.11(+0.32%) |
Feb 24, 2010 | 34.26 | 35.08 | 34.13 | 34.86 | 365,532 | +0.77(+2.26%) |
Feb 23, 2010 | 33.81 | 34.26 | 33.63 | 34.09 | 312,918 | +0.22(+0.66%) |
Feb 22, 2010 | 32.91 | 33.91 | 32.86 | 33.87 | 447,923 | +1.02(+3.10%) |
Feb 19, 2010 | 32.41 | 33.04 | 32.37 | 32.85 | 261,526 | +0.45(+1.37%) |
Feb 18, 2010 | 32.29 | 32.48 | 32.07 | 32.40 | 474,306 | +0.09(+0.29%) |
Feb 17, 2010 | 32.35 | 32.35 | 31.85 | 32.31 | 274,623 | -0.03(-0.09%) |
Feb 16, 2010 | 31.85 | 32.35 | 31.59 | 32.34 | 178,039 | +0.59(+1.87%) |
Feb 12, 2010 | 31.52 | 31.74 | 31.74 | 31.74 | 244,424 | +0.00(+0.00%) |
Feb 11, 2010 | 31.54 | 31.98 | 31.43 | 31.74 | 305,340 | +0.06(+0.20%) |
Feb 10, 2010 | 31.47 | 31.82 | 31.06 | 31.68 | 351,087 | +0.03(+0.09%) |
Feb 09, 2010 | 32.10 | 32.10 | 31.47 | 31.65 | 504,386 | +0.01(+0.03%) |
Feb 08, 2010 | 32.19 | 32.25 | 31.49 | 31.64 | 870,363 | -0.60(-1.87%) |
Feb 05, 2010 | 31.53 | 32.54 | 31.26 | 32.24 | 444,543 | +0.73(+2.32%) |
Feb 04, 2010 | 31.99 | 32.17 | 31.44 | 31.51 | 382,097 | -0.63(-1.96%) |
Feb 03, 2010 | 32.37 | 32.79 | 31.62 | 32.14 | 414,332 | -0.45(-1.37%) |
Feb 02, 2010 | 32.40 | 32.64 | 32.21 | 32.59 | 391,731 | +0.31(+0.95%) |
Feb 01, 2010 | 32.10 | 32.43 | 32.06 | 32.28 | 256,969 | +0.22(+0.69%) |
Jan 29, 2010 | 32.59 | 32.98 | 31.96 | 32.06 | 248,545 | -0.32(-0.97%) |
Jan 28, 2010 | 32.98 | 33.24 | 32.10 | 32.37 | 415,384 | -0.45(-1.36%) |
Jan 27, 2010 | 31.48 | 32.82 | 31.48 | 32.82 | 553,596 | +0.99(+3.12%) |
Jan 26, 2010 | 31.21 | 33.57 | 31.21 | 31.83 | 1,568,151 | +0.76(+2.45%) |
Jan 25, 2010 | 31.49 | 31.55 | 30.74 | 31.07 | 330,433 | -0.07(-0.24%) |
Jan 22, 2010 | 31.26 | 31.80 | 30.60 | 31.14 | 520,077 | -0.24(-0.77%) |
Jan 21, 2010 | 29.95 | 31.52 | 29.63 | 31.38 | 571,052 | +1.56(+5.22%) |
Jan 20, 2010 | 29.95 | 30.49 | 29.05 | 29.82 | 240,005 | -0.38(-1.26%) |
Jan 19, 2010 | 29.61 | 30.52 | 29.38 | 30.20 | 283,219 | +0.57(+1.91%) |
Jan 15, 2010 | 29.80 | 29.64 | 29.64 | 29.64 | 291,022 | -0.07(-0.25%) |
Jan 14, 2010 | 29.26 | 29.85 | 29.00 | 29.71 | 183,543 | +0.39(+1.33%) |
Jan 13, 2010 | 29.18 | 29.53 | 28.75 | 29.32 | 204,028 | +0.17(+0.57%) |
Jan 12, 2010 | 29.18 | 29.25 | 28.89 | 29.16 | 216,870 | -0.22(-0.76%) |
Jan 11, 2010 | 29.96 | 30.26 | 29.23 | 29.38 | 223,540 | -0.52(-1.74%) |
Jan 08, 2010 | 29.75 | 30.26 | 29.43 | 29.90 | 230,138 | +0.07(+0.25%) |
Jan 07, 2010 | 29.47 | 30.00 | 29.34 | 29.82 | 228,994 | +0.28(+0.94%) |
Jan 06, 2010 | 29.67 | 29.84 | 29.26 | 29.55 | 251,334 | -0.12(-0.41%) |
Jan 05, 2010 | 29.83 | 30.17 | 29.57 | 29.67 | 577,969 | -0.30(-0.99%) |
Jan 04, 2010 | 29.92 | 30.07 | 29.43 | 29.96 | 144,146 | +0.39(+1.32%) |
Dec 31, 2009 | 29.76 | 29.57 | 29.57 | 29.57 | 216,163 | -0.11(-0.37%) |
Dec 30, 2009 | 29.89 | 29.94 | 29.48 | 29.68 | 260,146 | -0.33(-1.11%) |
Dec 29, 2009 | 30.20 | 30.41 | 29.91 | 30.02 | 146,090 | -0.18(-0.58%) |
Dec 28, 2009 | 30.50 | 30.50 | 30.06 | 30.19 | 81,261 | -0.19(-0.61%) |
Dec 24, 2009 | 30.51 | 30.63 | 30.22 | 30.38 | 50,938 | +0.07(+0.24%) |
Dec 23, 2009 | 30.07 | 31.08 | 29.99 | 30.31 | 287,515 | +0.32(+1.08%) |
Dec 22, 2009 | 29.79 | 30.52 | 29.55 | 29.98 | 220,567 | +0.16(+0.53%) |
Dec 21, 2009 | 29.74 | 29.86 | 29.34 | 29.82 | 185,550 | +0.16(+0.53%) |
Dec 18, 2009 | 28.44 | 29.69 | 28.42 | 29.67 | 894,547 | +0.77(+2.66%) |
Dec 17, 2009 | 28.85 | 29.01 | 28.63 | 28.90 | 288,445 | -0.14(-0.48%) |
Dec 16, 2009 | 29.13 | 29.15 | 28.73 | 29.04 | 259,076 | +0.15(+0.51%) |
Dec 15, 2009 | 29.08 | 29.25 | 28.87 | 28.89 | 277,449 | -0.22(-0.76%) |
Dec 14, 2009 | 29.01 | 29.25 | 28.67 | 29.11 | 222,791 | +0.26(+0.90%) |
Dec 11, 2009 | 28.74 | 29.02 | 28.60 | 28.85 | 154,206 | +0.19(+0.65%) |
Dec 10, 2009 | 28.44 | 28.84 | 28.29 | 28.67 | 230,897 | +0.25(+0.88%) |
Dec 09, 2009 | 28.64 | 28.75 | 28.28 | 28.41 | 136,733 | -0.24(-0.84%) |
Dec 08, 2009 | 28.37 | 28.90 | 28.11 | 28.66 | 209,017 | +0.05(+0.16%) |
Dec 07, 2009 | 28.97 | 29.05 | 28.46 | 28.61 | 190,037 | -0.37(-1.28%) |
Dec 04, 2009 | 29.16 | 29.42 | 28.64 | 28.98 | 433,853 | +0.40(+1.39%) |
Dec 03, 2009 | 29.36 | 29.81 | 28.56 | 28.58 | 216,087 | -0.59(-2.03%) |
Dec 02, 2009 | 29.00 | 29.63 | 28.90 | 29.18 | 159,043 | +0.17(+0.58%) |