Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.25 | 32.51 | 31.80 | 32.33 | 2,398,524 | +0.24(+0.74%) |
Feb 25, 2010 | 31.96 | 32.14 | 31.60 | 32.09 | 1,687,691 | -0.20(-0.61%) |
Feb 24, 2010 | 31.86 | 32.33 | 31.65 | 32.29 | 2,162,658 | +0.66(+2.09%) |
Feb 23, 2010 | 31.88 | 32.07 | 31.56 | 31.63 | 3,461,439 | -0.28(-0.89%) |
Feb 22, 2010 | 32.05 | 32.24 | 31.66 | 31.91 | 2,304,222 | +0.06(+0.18%) |
Feb 19, 2010 | 31.65 | 32.09 | 31.56 | 31.86 | 2,583,580 | +0.22(+0.71%) |
Feb 18, 2010 | 31.85 | 31.98 | 31.40 | 31.63 | 2,727,840 | -0.20(-0.64%) |
Feb 17, 2010 | 32.17 | 32.26 | 31.63 | 31.84 | 2,333,424 | -0.17(-0.52%) |
Feb 16, 2010 | 31.54 | 32.00 | 31.24 | 32.00 | 1,947,614 | +0.79(+2.53%) |
Feb 12, 2010 | 31.05 | 31.21 | 31.21 | 31.21 | 2,868,339 | -0.04(-0.14%) |
Feb 11, 2010 | 31.19 | 31.38 | 30.92 | 31.26 | 2,198,509 | -0.04(-0.12%) |
Feb 10, 2010 | 30.94 | 31.55 | 30.94 | 31.29 | 2,281,216 | +0.24(+0.78%) |
Feb 09, 2010 | 31.07 | 31.50 | 30.54 | 31.05 | 2,892,003 | +0.36(+1.16%) |
Feb 08, 2010 | 31.35 | 31.69 | 30.68 | 30.70 | 2,721,861 | -0.47(-1.51%) |
Feb 05, 2010 | 30.84 | 31.31 | 30.24 | 31.17 | 5,470,257 | +0.38(+1.24%) |
Feb 04, 2010 | 31.78 | 32.34 | 30.78 | 30.78 | 3,566,180 | -1.55(-4.79%) |
Feb 03, 2010 | 32.43 | 32.70 | 32.16 | 32.33 | 2,313,917 | -0.30(-0.92%) |
Feb 02, 2010 | 32.63 | 32.90 | 32.33 | 32.63 | 2,730,134 | +0.09(+0.27%) |
Feb 01, 2010 | 31.74 | 32.61 | 31.49 | 32.54 | 3,520,978 | +0.90(+2.84%) |
Jan 29, 2010 | 32.55 | 32.65 | 31.36 | 31.65 | 4,176,009 | -0.63(-1.94%) |
Jan 28, 2010 | 34.23 | 34.52 | 31.13 | 32.27 | 7,928,635 | -1.29(-3.86%) |
Jan 27, 2010 | 32.95 | 33.68 | 32.59 | 33.57 | 3,215,632 | +0.80(+2.45%) |
Jan 26, 2010 | 32.87 | 33.34 | 32.47 | 32.76 | 3,624,793 | -0.21(-0.64%) |
Jan 25, 2010 | 32.58 | 33.14 | 32.43 | 32.97 | 2,449,197 | +0.68(+2.09%) |
Jan 22, 2010 | 33.01 | 33.15 | 32.19 | 32.30 | 2,863,891 | -0.82(-2.47%) |
Jan 21, 2010 | 34.06 | 34.08 | 32.99 | 33.11 | 3,103,884 | -0.92(-2.70%) |
Jan 20, 2010 | 34.38 | 34.38 | 33.67 | 34.03 | 2,311,952 | -0.59(-1.71%) |
Jan 19, 2010 | 34.15 | 34.73 | 34.02 | 34.62 | 1,873,083 | +0.44(+1.29%) |
Jan 15, 2010 | 34.95 | 34.18 | 34.18 | 34.18 | 2,599,584 | -0.76(-2.17%) |
Jan 14, 2010 | 35.02 | 35.11 | 34.56 | 34.94 | 1,867,944 | -0.22(-0.62%) |
Jan 13, 2010 | 34.71 | 35.26 | 34.53 | 35.16 | 2,315,839 | +0.34(+0.99%) |
Jan 12, 2010 | 34.38 | 35.07 | 34.29 | 34.82 | 2,519,320 | +0.20(+0.57%) |
Jan 11, 2010 | 34.44 | 34.94 | 34.40 | 34.62 | 1,723,162 | +0.24(+0.71%) |
Jan 08, 2010 | 34.41 | 34.45 | 33.94 | 34.38 | 2,108,388 | -0.13(-0.39%) |
Jan 07, 2010 | 34.51 | 34.78 | 34.15 | 34.51 | 1,643,108 | -0.03(-0.07%) |
Jan 06, 2010 | 35.03 | 35.12 | 34.43 | 34.53 | 2,379,930 | -0.55(-1.56%) |
Jan 05, 2010 | 34.47 | 35.10 | 34.20 | 35.08 | 2,460,943 | +0.39(+1.12%) |
Jan 04, 2010 | 34.29 | 35.29 | 33.88 | 34.69 | 3,653,679 | +0.73(+2.16%) |
Dec 31, 2009 | 34.27 | 33.96 | 33.96 | 33.96 | 1,154,046 | -0.34(-0.99%) |
Dec 30, 2009 | 34.03 | 34.34 | 33.82 | 34.30 | 1,429,067 | +0.27(+0.81%) |
Dec 29, 2009 | 34.22 | 34.40 | 33.96 | 34.02 | 1,519,906 | -0.17(-0.50%) |
Dec 28, 2009 | 34.48 | 34.71 | 34.07 | 34.20 | 1,066,866 | -0.34(-1.00%) |
Dec 24, 2009 | 34.13 | 34.73 | 34.13 | 34.54 | 777,214 | +0.37(+1.08%) |
Dec 23, 2009 | 34.21 | 34.30 | 33.94 | 34.17 | 1,693,602 | +0.13(+0.37%) |
Dec 22, 2009 | 33.85 | 34.12 | 33.63 | 34.04 | 2,364,049 | +0.32(+0.95%) |
Dec 21, 2009 | 34.03 | 34.21 | 33.59 | 33.72 | 3,690,778 | -0.25(-0.73%) |
Dec 18, 2009 | 33.36 | 34.02 | 33.12 | 33.97 | 5,751,435 | +0.95(+2.88%) |
Dec 17, 2009 | 32.44 | 33.30 | 32.31 | 33.02 | 3,952,872 | +0.01(+0.04%) |
Dec 16, 2009 | 32.40 | 33.32 | 32.34 | 33.01 | 4,951,585 | +1.10(+3.46%) |
Dec 15, 2009 | 31.71 | 31.97 | 31.65 | 31.91 | 3,719,491 | +0.06(+0.18%) |
Dec 14, 2009 | 31.99 | 32.05 | 31.70 | 31.85 | 3,713,653 | -0.08(-0.24%) |
Dec 11, 2009 | 31.85 | 32.05 | 31.35 | 31.93 | 3,411,876 | +0.08(+0.24%) |
Dec 10, 2009 | 31.75 | 32.04 | 31.66 | 31.85 | 4,904,079 | +0.94(+3.03%) |
Dec 09, 2009 | 31.31 | 31.41 | 30.78 | 30.91 | 2,805,378 | -0.44(-1.40%) |
Dec 08, 2009 | 30.93 | 31.50 | 30.72 | 31.35 | 3,100,262 | +0.36(+1.15%) |
Dec 07, 2009 | 31.67 | 31.68 | 30.82 | 30.99 | 2,917,827 | -0.72(-2.27%) |
Dec 04, 2009 | 32.03 | 32.25 | 31.13 | 31.72 | 3,655,639 | +0.20(+0.65%) |
Dec 03, 2009 | 31.56 | 31.95 | 31.46 | 31.51 | 4,266,686 | +0.01(+0.04%) |
Dec 02, 2009 | 31.06 | 31.75 | 30.87 | 31.50 | 2,630,366 | +0.50(+1.60%) |