Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 30.73 | 30.75 | 30.23 | 30.41 | 5,379,125 | -0.13(-0.43%) |
Feb 25, 2010 | 30.49 | 30.65 | 29.93 | 30.54 | 5,908,265 | -0.16(-0.52%) |
Feb 24, 2010 | 30.90 | 31.18 | 30.60 | 30.70 | 4,472,893 | -0.15(-0.49%) |
Feb 23, 2010 | 31.40 | 31.47 | 30.65 | 30.85 | 4,428,631 | -0.70(-2.22%) |
Feb 22, 2010 | 32.32 | 32.39 | 31.50 | 31.55 | 4,017,349 | -0.38(-1.19%) |
Feb 19, 2010 | 31.77 | 32.19 | 31.47 | 31.93 | 4,756,299 | +0.25(+0.79%) |
Feb 18, 2010 | 31.49 | 31.77 | 31.31 | 31.68 | 3,807,043 | +0.22(+0.70%) |
Feb 17, 2010 | 31.60 | 31.91 | 31.36 | 31.46 | 4,687,557 | -0.09(-0.29%) |
Feb 16, 2010 | 31.45 | 31.59 | 31.12 | 31.55 | 5,735,438 | +0.70(+2.27%) |
Feb 12, 2010 | 30.85 | 30.85 | 30.85 | 0 | -0.36(-1.15%) | |
Feb 11, 2010 | 31.25 | 31.44 | 30.72 | 31.21 | 6,081,003 | -0.04(-0.13%) |
Feb 10, 2010 | 31.75 | 31.75 | 30.83 | 31.25 | 5,948,775 | -0.60(-1.88%) |
Feb 09, 2010 | 31.80 | 32.30 | 31.68 | 31.85 | 5,645,972 | +0.57(+1.82%) |
Feb 08, 2010 | 32.15 | 32.15 | 31.22 | 31.28 | 4,689,184 | -0.62(-1.94%) |
Feb 05, 2010 | 31.88 | 32.08 | 30.91 | 31.90 | 6,963,926 | +0.19(+0.60%) |
Feb 04, 2010 | 32.28 | 32.38 | 31.31 | 31.71 | 7,602,908 | -0.97(-2.97%) |
Feb 03, 2010 | 33.05 | 33.10 | 32.10 | 32.68 | 11,090,504 | -0.17(-0.52%) |
Feb 02, 2010 | 34.50 | 34.50 | 32.77 | 32.85 | 11,440,490 | -1.99(-5.71%) |
Feb 01, 2010 | 34.03 | 34.86 | 33.83 | 34.84 | 4,431,925 | +1.08(+3.20%) |
Jan 29, 2010 | 34.58 | 34.97 | 33.56 | 33.76 | 5,137,131 | -0.59(-1.72%) |
Jan 28, 2010 | 34.98 | 34.99 | 33.58 | 34.35 | 4,891,512 | -0.36(-1.04%) |
Jan 27, 2010 | 35.00 | 35.14 | 34.40 | 34.71 | 4,457,344 | -0.32(-0.91%) |
Jan 26, 2010 | 35.00 | 35.51 | 34.47 | 35.03 | 5,167,451 | -0.10(-0.28%) |
Jan 25, 2010 | 35.40 | 35.85 | 35.08 | 35.13 | 3,180,597 | -0.07(-0.20%) |
Jan 22, 2010 | 35.82 | 36.30 | 35.15 | 35.20 | 4,496,317 | -0.65(-1.81%) |
Jan 21, 2010 | 36.64 | 36.85 | 35.80 | 35.85 | 3,740,540 | -0.76(-2.08%) |
Jan 20, 2010 | 36.50 | 36.84 | 36.23 | 36.61 | 4,106,308 | -0.32(-0.87%) |
Jan 19, 2010 | 36.79 | 37.05 | 36.41 | 36.93 | 2,937,456 | -0.07(-0.19%) |
Jan 18, 2010 | 36.85 | 37.00 | 36.80 | 37.00 | 763,254 | +0.29(+0.79%) |
Jan 15, 2010 | 37.43 | 37.55 | 36.70 | 36.71 | 3,574,134 | -0.81(-2.16%) |
Jan 14, 2010 | 37.66 | 37.91 | 37.42 | 37.52 | 1,945,625 | -0.16(-0.42%) |
Jan 13, 2010 | 37.60 | 37.71 | 37.03 | 37.68 | 2,397,754 | -0.19(-0.50%) |
Jan 12, 2010 | 38.10 | 38.29 | 37.42 | 37.87 | 3,348,996 | -0.71(-1.84%) |
Jan 11, 2010 | 39.25 | 39.25 | 38.26 | 38.58 | 1,804,078 | -0.11(-0.28%) |
Jan 08, 2010 | 38.72 | 38.99 | 38.31 | 38.69 | 2,264,299 | -0.13(-0.33%) |
Jan 07, 2010 | 38.95 | 39.08 | 38.29 | 38.82 | 3,008,046 | -0.43(-1.10%) |
Jan 06, 2010 | 38.73 | 39.45 | 38.67 | 39.25 | 3,860,341 | +0.52(+1.34%) |
Jan 05, 2010 | 38.44 | 38.92 | 38.30 | 38.73 | 3,522,170 | +0.43(+1.12%) |
Jan 04, 2010 | 38.09 | 38.37 | 37.92 | 38.30 | 2,859,369 | +1.09(+2.93%) |
Dec 31, 2009 | 37.21 | 37.21 | 37.21 | 0 | -0.35(-0.93%) | |
Dec 30, 2009 | 37.45 | 37.74 | 37.06 | 37.56 | 1,270,812 | +0.19(+0.51%) |
Dec 29, 2009 | 37.99 | 38.05 | 37.37 | 37.37 | 1,439,931 | -0.31(-0.82%) |
Dec 24, 2009 | 37.16 | 37.68 | 37.14 | 37.68 | 1,272,125 | +0.55(+1.48%) |
Dec 23, 2009 | 36.62 | 37.39 | 36.57 | 37.13 | 3,970,998 | +0.63(+1.73%) |
Dec 22, 2009 | 35.83 | 36.57 | 35.74 | 36.50 | 2,631,182 | +0.71(+1.98%) |
Dec 21, 2009 | 36.29 | 36.37 | 35.75 | 35.79 | 2,946,241 | +0.04(+0.11%) |
Dec 18, 2009 | 37.02 | 37.22 | 35.74 | 35.75 | 9,584,068 | -0.80(-2.19%) |
Dec 17, 2009 | 37.71 | 37.90 | 36.55 | 36.55 | 3,694,710 | -1.35(-3.56%) |
Dec 16, 2009 | 37.81 | 38.33 | 37.54 | 37.90 | 3,833,076 | +0.65(+1.74%) |
Dec 15, 2009 | 37.10 | 37.55 | 36.86 | 37.25 | 3,468,083 | +0.16(+0.43%) |
Dec 14, 2009 | 36.87 | 37.09 | 36.54 | 37.09 | 3,851,344 | +0.80(+2.20%) |
Dec 11, 2009 | 36.98 | 37.23 | 36.06 | 36.29 | 3,875,056 | -0.51(-1.39%) |
Dec 10, 2009 | 35.89 | 36.86 | 35.82 | 36.80 | 5,393,376 | +1.16(+3.25%) |
Dec 09, 2009 | 36.55 | 36.55 | 35.33 | 35.64 | 7,069,873 | -0.40(-1.11%) |
Dec 08, 2009 | 36.60 | 36.60 | 35.86 | 36.04 | 4,206,797 | -0.72(-1.96%) |
Dec 07, 2009 | 37.98 | 37.98 | 36.67 | 36.76 | 4,297,267 | -1.15(-3.03%) |
Dec 04, 2009 | 39.37 | 39.50 | 37.36 | 37.91 | 5,505,505 | -1.20(-3.07%) |
Dec 03, 2009 | 39.05 | 39.48 | 38.96 | 39.11 | 4,531,328 | +0.03(+0.08%) |
Dec 02, 2009 | 39.21 | 39.34 | 38.86 | 39.08 | 3,815,334 | -0.12(-0.31%) |
Dec 01, 2009 | 38.49 | 39.27 | 38.25 | 39.20 | 4,635,186 | +1.30(+3.43%) |
Nov 30, 2009 | 37.79 | 38.48 | 37.79 | 37.90 | 4,049,172 | -0.06(-0.16%) |
Nov 27, 2009 | 37.00 | 38.32 | 37.00 | 37.96 | 2,935,687 | -0.05(-0.13%) |
Nov 26, 2009 | 38.52 | 38.56 | 37.96 | 38.01 | 1,956,209 | -0.93(-2.39%) |
Nov 25, 2009 | 38.85 | 39.06 | 38.46 | 38.94 | 4,445,979 | +0.24(+0.62%) |
Nov 24, 2009 | 38.66 | 39.01 | 38.55 | 38.70 | 5,195,988 | -0.10(-0.26%) |
Nov 23, 2009 | 38.87 | 39.20 | 38.38 | 38.80 | 4,742,352 | +0.73(+1.92%) |
Nov 20, 2009 | 37.86 | 38.23 | 37.81 | 38.07 | 2,434,272 | -0.18(-0.47%) |
Nov 19, 2009 | 38.32 | 38.57 | 37.75 | 38.25 | 3,304,318 | -0.31(-0.80%) |
Nov 18, 2009 | 39.08 | 39.24 | 38.38 | 38.56 | 6,303,284 | -0.32(-0.82%) |
Nov 17, 2009 | 38.00 | 38.93 | 38.00 | 38.88 | 5,910,945 | +0.84(+2.21%) |
Nov 16, 2009 | 37.30 | 38.29 | 37.20 | 38.04 | 5,659,600 | +1.15(+3.12%) |
Nov 13, 2009 | 36.68 | 37.16 | 36.40 | 36.89 | 4,355,331 | +0.45(+1.23%) |
Nov 12, 2009 | 36.42 | 36.76 | 36.05 | 36.44 | 4,095,343 | -0.30(-0.82%) |
Nov 11, 2009 | 37.30 | 37.49 | 36.57 | 36.74 | 4,735,999 | -0.12(-0.33%) |
Nov 10, 2009 | 37.36 | 37.37 | 36.50 | 36.86 | 3,639,395 | -0.49(-1.31%) |
Nov 09, 2009 | 36.25 | 37.35 | 36.12 | 37.35 | 5,928,312 | +1.95(+5.51%) |
Nov 06, 2009 | 34.98 | 36.38 | 34.91 | 35.40 | 6,645,568 | +0.03(+0.08%) |
Nov 05, 2009 | 35.25 | 35.44 | 34.72 | 35.37 | 5,622,043 | +0.23(+0.65%) |
Nov 04, 2009 | 35.38 | 35.73 | 35.01 | 35.14 | 7,691,877 | +0.18(+0.51%) |
Nov 03, 2009 | 35.15 | 35.28 | 34.75 | 34.96 | 6,296,448 | -0.63(-1.77%) |
Nov 02, 2009 | 35.94 | 36.38 | 35.03 | 35.59 | 4,149,806 | -0.33(-0.92%) |
Oct 30, 2009 | 36.95 | 36.96 | 35.16 | 35.92 | 7,172,052 | -1.05(-2.84%) |
Oct 29, 2009 | 36.73 | 37.49 | 36.27 | 36.97 | 4,348,800 | +1.15(+3.21%) |
Oct 28, 2009 | 36.63 | 36.80 | 35.82 | 35.82 | 5,312,045 | -1.19(-3.22%) |
Oct 27, 2009 | 37.64 | 37.83 | 36.86 | 37.01 | 5,069,472 | -0.60(-1.60%) |
Oct 26, 2009 | 38.59 | 39.25 | 37.40 | 37.61 | 3,735,515 | -0.76(-1.98%) |
Oct 23, 2009 | 39.50 | 39.14 | 38.25 | 38.37 | 3,528,573 | -0.83(-2.12%) |
Oct 22, 2009 | 39.43 | 39.59 | 38.79 | 39.20 | 3,829,968 | -0.48(-1.21%) |
Oct 21, 2009 | 39.29 | 40.40 | 39.25 | 39.68 | 4,274,774 | -0.19(-0.48%) |
Oct 20, 2009 | 40.06 | 40.04 | 39.53 | 39.87 | 2,419,017 | -0.29(-0.72%) |
Oct 19, 2009 | 40.25 | 40.55 | 39.98 | 40.16 | 2,837,258 | +0.18(+0.45%) |
Oct 16, 2009 | 40.00 | 40.10 | 39.29 | 39.98 | 3,838,863 | -0.40(-0.99%) |
Oct 15, 2009 | 40.00 | 40.79 | 39.73 | 40.38 | 9,012,388 | +0.02(+0.05%) |
Oct 14, 2009 | 39.50 | 40.45 | 39.45 | 40.36 | 8,525,358 | +1.66(+4.29%) |
Oct 13, 2009 | 38.00 | 38.94 | 37.60 | 38.70 | 5,067,317 | +1.10(+2.93%) |
Oct 09, 2009 | 37.43 | 37.71 | 36.97 | 37.60 | 3,321,440 | -0.11(-0.29%) |
Oct 08, 2009 | 36.94 | 37.74 | 36.71 | 37.71 | 3,507,616 | +0.97(+2.64%) |
Oct 07, 2009 | 36.70 | 36.80 | 36.07 | 36.74 | 3,488,799 | +0.29(+0.80%) |
Oct 06, 2009 | 36.60 | 36.64 | 36.09 | 36.45 | 4,665,071 | +0.95(+2.68%) |
Oct 05, 2009 | 35.15 | 35.83 | 35.01 | 35.50 | 2,954,562 | +0.15(+0.42%) |
Oct 02, 2009 | 35.14 | 35.80 | 34.66 | 35.35 | 3,145,743 | -0.39(-1.09%) |
Oct 01, 2009 | 37.54 | 37.54 | 35.64 | 35.74 | 4,547,759 | -1.66(-4.44%) |
Sep 30, 2009 | 37.45 | 37.48 | 36.15 | 37.40 | 5,907,586 | +0.20(+0.54%) |
Sep 29, 2009 | 37.50 | 37.59 | 37.08 | 37.20 | 3,253,441 | -0.29(-0.77%) |
Sep 28, 2009 | 37.62 | 37.73 | 37.22 | 37.49 | 2,561,468 | +0.14(+0.37%) |
Sep 25, 2009 | 37.50 | 38.23 | 37.15 | 37.35 | 3,681,040 | -0.09(-0.24%) |
Sep 24, 2009 | 38.00 | 38.21 | 36.90 | 37.44 | 5,489,446 | -0.76(-1.99%) |
Sep 23, 2009 | 39.27 | 39.59 | 38.20 | 38.20 | 5,704,037 | -1.20(-3.05%) |
Sep 22, 2009 | 39.48 | 39.84 | 38.90 | 39.40 | 6,164,349 | +0.77(+1.99%) |
Sep 21, 2009 | 37.84 | 38.90 | 37.82 | 38.63 | 5,759,372 | +0.04(+0.10%) |
Sep 18, 2009 | 39.19 | 39.75 | 38.59 | 38.59 | 9,432,433 | -0.79(-2.01%) |
Sep 17, 2009 | 39.20 | 39.60 | 38.73 | 39.38 | 5,477,484 | -0.06(-0.15%) |
Sep 16, 2009 | 38.62 | 39.48 | 38.61 | 39.44 | 6,745,033 | +0.79(+2.04%) |
Sep 15, 2009 | 37.50 | 38.65 | 37.20 | 38.65 | 6,449,402 | +1.30(+3.48%) |
Sep 14, 2009 | 36.12 | 37.35 | 36.06 | 37.35 | 5,009,774 | +0.63(+1.72%) |
Sep 11, 2009 | 36.33 | 37.20 | 36.30 | 36.72 | 7,801,670 | +0.57(+1.58%) |
Sep 10, 2009 | 34.96 | 36.20 | 34.89 | 36.15 | 6,580,738 | +1.38(+3.97%) |
Sep 09, 2009 | 35.19 | 35.54 | 34.76 | 34.77 | 5,539,355 | -0.27(-0.77%) |
Sep 08, 2009 | 34.85 | 35.36 | 34.62 | 35.04 | 5,198,338 | +1.04(+3.06%) |
Sep 04, 2009 | 33.26 | 34.09 | 33.17 | 34.00 | 4,072,345 | +0.95(+2.87%) |
Sep 03, 2009 | 33.26 | 33.35 | 32.76 | 33.05 | 4,392,500 | +0.06(+0.18%) |
Sep 02, 2009 | 33.05 | 33.32 | 32.92 | 32.99 | 3,761,658 | -0.31(-0.93%) |
Sep 01, 2009 | 33.50 | 33.92 | 33.02 | 33.30 | 6,911,878 | -0.19(-0.57%) |
Aug 31, 2009 | 33.90 | 34.37 | 33.38 | 33.49 | 6,580,866 | -0.92(-2.67%) |
Aug 28, 2009 | 34.80 | 34.93 | 34.02 | 34.41 | 3,630,303 | +0.15(+0.44%) |
Aug 27, 2009 | 34.44 | 34.54 | 33.67 | 34.26 | 4,841,182 | -0.56(-1.61%) |
Aug 26, 2009 | 34.50 | 35.22 | 34.33 | 34.82 | 4,441,408 | +0.03(+0.09%) |
Aug 25, 2009 | 35.69 | 36.00 | 34.53 | 34.79 | 6,102,691 | -0.48(-1.36%) |
Aug 24, 2009 | 35.80 | 36.38 | 35.19 | 35.27 | 6,670,683 | -0.26(-0.73%) |
Aug 21, 2009 | 35.19 | 35.64 | 34.86 | 35.53 | 4,928,680 | +1.05(+3.05%) |
Aug 20, 2009 | 35.02 | 35.25 | 34.47 | 34.48 | 4,655,886 | -0.43(-1.23%) |
Aug 19, 2009 | 34.31 | 35.45 | 34.06 | 34.91 | 6,583,628 | -0.03(-0.09%) |
Aug 18, 2009 | 34.65 | 35.10 | 34.27 | 34.94 | 6,530,955 | +0.94(+2.76%) |
Aug 17, 2009 | 34.50 | 34.50 | 33.91 | 34.00 | 4,759,492 | -1.84(-5.13%) |
Aug 14, 2009 | 36.40 | 36.52 | 35.28 | 35.84 | 3,912,249 | -0.61(-1.67%) |
Aug 13, 2009 | 36.60 | 36.80 | 36.10 | 36.45 | 5,346,261 | +0.59(+1.65%) |
Aug 12, 2009 | 34.61 | 36.01 | 34.32 | 35.86 | 5,397,034 | +0.95(+2.72%) |
Aug 11, 2009 | 35.59 | 35.87 | 34.86 | 34.91 | 3,411,945 | -1.07(-2.97%) |