Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.90 | 35.21 | 34.47 | 35.09 | 4,704,512 | +0.31(+0.89%) |
Feb 25, 2010 | 33.82 | 34.82 | 33.56 | 34.78 | 5,359,492 | +0.20(+0.58%) |
Feb 24, 2010 | 34.10 | 34.69 | 33.88 | 34.57 | 7,244,729 | +1.03(+3.08%) |
Feb 23, 2010 | 34.10 | 34.30 | 33.43 | 33.54 | 5,763,067 | -0.82(-2.39%) |
Feb 22, 2010 | 35.52 | 35.52 | 34.25 | 34.36 | 5,084,163 | -0.94(-2.67%) |
Feb 19, 2010 | 35.02 | 35.45 | 34.69 | 35.31 | 5,148,202 | +0.11(+0.32%) |
Feb 18, 2010 | 34.48 | 35.37 | 34.36 | 35.19 | 6,679,426 | +0.55(+1.59%) |
Feb 17, 2010 | 34.73 | 34.79 | 34.40 | 34.64 | 5,777,344 | +0.01(+0.04%) |
Feb 16, 2010 | 34.56 | 35.02 | 34.42 | 34.63 | 7,232,691 | +0.69(+2.02%) |
Feb 12, 2010 | 33.38 | 33.94 | 33.94 | 33.94 | 15,646,646 | -0.03(-0.09%) |
Feb 11, 2010 | 32.80 | 34.00 | 32.74 | 33.97 | 9,591,651 | +1.05(+3.20%) |
Feb 10, 2010 | 33.81 | 33.94 | 32.37 | 32.92 | 21,417,312 | -2.35(-6.66%) |
Feb 09, 2010 | 34.70 | 35.55 | 34.46 | 35.27 | 7,140,754 | +1.08(+3.15%) |
Feb 08, 2010 | 34.52 | 34.97 | 33.91 | 34.19 | 5,710,414 | -0.45(-1.30%) |
Feb 05, 2010 | 34.66 | 34.84 | 33.58 | 34.64 | 8,012,986 | -0.02(-0.04%) |
Feb 04, 2010 | 35.73 | 35.83 | 34.61 | 34.66 | 6,504,603 | -1.60(-4.42%) |
Feb 03, 2010 | 35.87 | 36.64 | 35.84 | 36.26 | 5,737,874 | +0.06(+0.18%) |
Feb 02, 2010 | 35.75 | 36.27 | 35.16 | 36.20 | 5,061,018 | +1.18(+3.36%) |
Feb 01, 2010 | 34.04 | 35.69 | 34.04 | 35.02 | 5,973,561 | +1.29(+3.82%) |
Jan 29, 2010 | 34.23 | 35.08 | 33.34 | 33.73 | 8,512,845 | -0.41(-1.19%) |
Jan 28, 2010 | 34.70 | 34.82 | 33.41 | 34.14 | 7,294,902 | -0.33(-0.95%) |
Jan 27, 2010 | 34.41 | 35.00 | 33.61 | 34.47 | 8,784,617 | -0.28(-0.81%) |
Jan 26, 2010 | 35.05 | 35.47 | 34.48 | 34.75 | 5,276,305 | -0.68(-1.93%) |
Jan 25, 2010 | 35.39 | 35.87 | 35.30 | 35.43 | 3,747,957 | +0.34(+0.98%) |
Jan 22, 2010 | 35.91 | 36.26 | 34.98 | 35.09 | 7,824,757 | -0.95(-2.63%) |
Jan 21, 2010 | 36.03 | 36.40 | 35.55 | 36.03 | 8,559,616 | +0.10(+0.27%) |
Jan 20, 2010 | 35.75 | 36.01 | 35.53 | 35.94 | 5,427,627 | -0.38(-1.05%) |
Jan 19, 2010 | 35.93 | 36.41 | 35.84 | 36.32 | 5,913,633 | +0.18(+0.50%) |
Jan 15, 2010 | 36.56 | 36.14 | 36.14 | 36.14 | 15,898,622 | -0.42(-1.15%) |
Jan 14, 2010 | 36.44 | 36.82 | 36.35 | 36.56 | 4,256,290 | +0.09(+0.25%) |
Jan 13, 2010 | 35.51 | 36.62 | 35.09 | 36.47 | 5,768,106 | +0.93(+2.61%) |
Jan 12, 2010 | 35.67 | 36.17 | 35.45 | 35.54 | 6,009,651 | -1.01(-2.77%) |
Jan 11, 2010 | 37.09 | 37.18 | 36.14 | 36.56 | 4,068,165 | -0.34(-0.92%) |
Jan 08, 2010 | 36.40 | 36.98 | 35.87 | 36.89 | 7,934,910 | +0.19(+0.51%) |
Jan 07, 2010 | 36.84 | 36.89 | 36.29 | 36.71 | 6,036,017 | -0.35(-0.93%) |
Jan 06, 2010 | 36.82 | 37.13 | 36.38 | 37.05 | 4,899,822 | +0.12(+0.33%) |
Jan 05, 2010 | 36.88 | 37.25 | 36.43 | 36.93 | 5,973,228 | -0.46(-1.23%) |
Jan 04, 2010 | 37.01 | 37.41 | 36.97 | 37.39 | 5,516,919 | +1.15(+3.17%) |
Dec 31, 2009 | 36.81 | 36.24 | 36.24 | 36.24 | 5,367,742 | -0.56(-1.53%) |
Dec 30, 2009 | 36.98 | 37.14 | 36.67 | 36.81 | 2,912,584 | -0.17(-0.46%) |
Dec 29, 2009 | 37.31 | 37.52 | 36.66 | 36.98 | 5,308,650 | -0.25(-0.66%) |
Dec 28, 2009 | 37.90 | 37.90 | 37.07 | 37.22 | 4,031,135 | -0.24(-0.65%) |
Dec 24, 2009 | 37.24 | 37.79 | 37.07 | 37.46 | 2,737,151 | +0.26(+0.69%) |
Dec 23, 2009 | 36.43 | 37.23 | 36.38 | 37.21 | 7,617,552 | +0.79(+2.17%) |
Dec 22, 2009 | 35.60 | 36.49 | 35.39 | 36.42 | 6,013,723 | +1.15(+3.25%) |
Dec 21, 2009 | 34.95 | 35.48 | 34.95 | 35.27 | 5,996,630 | +0.65(+1.87%) |
Dec 18, 2009 | 34.83 | 35.05 | 34.36 | 34.62 | 7,617,270 | +0.16(+0.45%) |
Dec 17, 2009 | 34.72 | 35.25 | 34.06 | 34.47 | 6,751,218 | -0.09(-0.27%) |
Dec 16, 2009 | 34.35 | 35.13 | 34.27 | 34.56 | 7,703,660 | +0.37(+1.07%) |
Dec 15, 2009 | 33.53 | 34.29 | 33.53 | 34.19 | 11,000,199 | +0.53(+1.56%) |
Dec 14, 2009 | 34.08 | 34.10 | 33.62 | 33.67 | 17,801,432 | +1.62(+5.04%) |
Dec 11, 2009 | 32.41 | 32.54 | 31.98 | 32.05 | 5,721,531 | -0.23(-0.72%) |
Dec 10, 2009 | 31.88 | 32.60 | 31.88 | 32.28 | 6,413,555 | +0.37(+1.14%) |
Dec 09, 2009 | 31.94 | 32.20 | 31.29 | 31.92 | 6,102,852 | +0.16(+0.52%) |
Dec 08, 2009 | 32.34 | 32.37 | 31.64 | 31.75 | 6,006,966 | -0.75(-2.31%) |
Dec 07, 2009 | 32.32 | 33.09 | 32.05 | 32.51 | 5,928,388 | +0.07(+0.23%) |
Dec 04, 2009 | 32.86 | 33.61 | 31.92 | 32.43 | 8,977,679 | +0.08(+0.24%) |
Dec 03, 2009 | 32.40 | 32.74 | 32.11 | 32.35 | 8,722,015 | -0.09(-0.26%) |
Dec 02, 2009 | 32.83 | 33.02 | 32.24 | 32.44 | 3,864,355 | -0.45(-1.36%) |