Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.78 | 34.78 | 34.29 | 34.37 | 142,313 | -0.36(-1.04%) |
Feb 25, 2010 | 35.26 | 35.26 | 34.43 | 34.73 | 76,462 | -0.66(-1.86%) |
Feb 24, 2010 | 35.15 | 35.59 | 35.15 | 35.39 | 26,280 | +0.07(+0.20%) |
Feb 23, 2010 | 34.85 | 35.36 | 34.85 | 35.32 | 71,037 | +0.36(+1.03%) |
Feb 22, 2010 | 34.73 | 35.09 | 34.47 | 34.96 | 30,927 | +0.16(+0.46%) |
Feb 19, 2010 | 35.30 | 35.42 | 34.77 | 34.80 | 76,942 | -0.50(-1.42%) |
Feb 18, 2010 | 34.01 | 35.35 | 33.59 | 35.30 | 252,689 | +1.17(+3.43%) |
Feb 17, 2010 | 34.45 | 34.50 | 33.98 | 34.13 | 89,234 | -0.37(-1.07%) |
Feb 16, 2010 | 34.40 | 34.53 | 34.12 | 34.50 | 112,352 | +0.00(+0.00%) |
Feb 12, 2010 | 33.81 | 34.50 | 34.50 | 34.50 | 61,800 | +0.45(+1.32%) |
Feb 11, 2010 | 33.94 | 34.46 | 33.90 | 34.05 | 162,469 | -0.06(-0.18%) |
Feb 10, 2010 | 34.58 | 34.85 | 34.01 | 34.11 | 161,346 | -0.45(-1.30%) |
Feb 09, 2010 | 33.51 | 34.78 | 33.41 | 34.56 | 258,731 | +1.21(+3.63%) |
Feb 08, 2010 | 33.12 | 33.65 | 33.12 | 33.35 | 157,585 | +0.31(+0.94%) |
Feb 05, 2010 | 32.37 | 33.06 | 32.10 | 33.04 | 247,287 | +0.73(+2.26%) |
Feb 04, 2010 | 32.40 | 32.53 | 31.88 | 32.31 | 244,058 | -0.09(-0.28%) |
Feb 03, 2010 | 32.40 | 32.81 | 32.32 | 32.40 | 227,262 | -0.20(-0.61%) |
Feb 02, 2010 | 32.20 | 33.21 | 32.00 | 32.60 | 769,268 | -1.79(-5.21%) |
Feb 01, 2010 | 35.00 | 35.48 | 34.24 | 34.39 | 128,532 | -0.39(-1.12%) |
Jan 29, 2010 | 34.93 | 35.22 | 34.17 | 34.78 | 360,703 | +0.13(+0.38%) |
Jan 28, 2010 | 35.40 | 35.51 | 34.57 | 34.65 | 68,136 | -0.72(-2.04%) |
Jan 27, 2010 | 34.99 | 35.60 | 34.99 | 35.37 | 55,224 | +0.26(+0.74%) |
Jan 26, 2010 | 35.61 | 35.63 | 35.00 | 35.11 | 62,763 | -0.69(-1.93%) |
Jan 25, 2010 | 36.51 | 36.88 | 35.70 | 35.80 | 67,448 | -0.61(-1.68%) |
Jan 22, 2010 | 36.17 | 36.55 | 36.17 | 36.41 | 267,223 | +0.14(+0.39%) |
Jan 21, 2010 | 37.00 | 37.19 | 36.17 | 36.27 | 175,953 | -0.58(-1.57%) |
Jan 20, 2010 | 36.79 | 37.10 | 36.61 | 36.85 | 76,411 | -0.20(-0.54%) |
Jan 19, 2010 | 37.08 | 37.53 | 36.95 | 37.05 | 133,626 | +0.08(+0.22%) |
Jan 15, 2010 | 37.25 | 36.97 | 36.97 | 36.97 | 92,400 | -0.13(-0.35%) |
Jan 14, 2010 | 36.88 | 37.30 | 36.88 | 37.10 | 68,168 | +0.13(+0.35%) |
Jan 13, 2010 | 37.06 | 37.10 | 36.71 | 36.97 | 108,314 | +0.03(+0.08%) |
Jan 12, 2010 | 37.22 | 37.55 | 36.86 | 36.94 | 61,647 | -0.37(-0.99%) |
Jan 11, 2010 | 37.11 | 37.42 | 37.09 | 37.31 | 63,347 | +0.22(+0.59%) |
Jan 08, 2010 | 36.68 | 37.22 | 36.56 | 37.09 | 100,453 | +0.43(+1.17%) |
Jan 07, 2010 | 36.59 | 36.73 | 36.18 | 36.66 | 65,125 | +0.16(+0.44%) |
Jan 06, 2010 | 36.42 | 36.84 | 36.30 | 36.50 | 124,726 | +0.12(+0.33%) |
Jan 05, 2010 | 36.61 | 36.92 | 36.26 | 36.38 | 77,525 | -0.35(-0.95%) |
Jan 04, 2010 | 36.61 | 37.30 | 36.48 | 36.73 | 55,177 | +0.29(+0.80%) |
Dec 31, 2009 | 36.52 | 36.44 | 36.44 | 36.44 | 76,000 | -0.20(-0.55%) |
Dec 30, 2009 | 36.15 | 36.64 | 35.97 | 36.64 | 62,527 | +0.48(+1.33%) |
Dec 29, 2009 | 35.27 | 36.25 | 34.87 | 36.16 | 85,064 | +0.87(+2.47%) |
Dec 28, 2009 | 35.17 | 35.38 | 34.88 | 35.29 | 117,754 | +0.10(+0.28%) |
Dec 24, 2009 | 35.35 | 35.40 | 34.84 | 35.19 | 18,436 | -0.18(-0.51%) |
Dec 23, 2009 | 35.70 | 35.92 | 35.12 | 35.37 | 69,020 | -0.26(-0.73%) |
Dec 22, 2009 | 35.82 | 35.82 | 35.24 | 35.63 | 80,566 | -0.07(-0.20%) |
Dec 21, 2009 | 35.77 | 35.93 | 35.53 | 35.70 | 82,422 | -0.04(-0.11%) |
Dec 18, 2009 | 35.76 | 36.20 | 35.52 | 35.74 | 307,041 | +0.31(+0.87%) |
Dec 17, 2009 | 35.74 | 36.00 | 34.89 | 35.43 | 185,299 | -0.37(-1.03%) |
Dec 16, 2009 | 36.02 | 36.02 | 35.36 | 35.80 | 60,764 | +0.05(+0.14%) |
Dec 15, 2009 | 35.52 | 36.22 | 35.50 | 35.75 | 55,257 | +0.13(+0.36%) |
Dec 14, 2009 | 35.66 | 35.84 | 35.17 | 35.62 | 83,142 | +0.22(+0.62%) |
Dec 11, 2009 | 34.77 | 35.57 | 34.77 | 35.40 | 74,831 | +0.83(+2.40%) |
Dec 10, 2009 | 34.50 | 34.92 | 34.06 | 34.57 | 146,067 | +0.05(+0.14%) |
Dec 09, 2009 | 35.02 | 35.06 | 34.25 | 34.52 | 118,452 | -0.50(-1.43%) |
Dec 08, 2009 | 34.94 | 35.33 | 34.80 | 35.02 | 136,455 | -0.12(-0.34%) |
Dec 07, 2009 | 35.05 | 36.00 | 35.01 | 35.14 | 164,384 | +0.12(+0.34%) |
Dec 04, 2009 | 34.70 | 35.38 | 33.84 | 35.02 | 182,295 | +0.92(+2.70%) |
Dec 03, 2009 | 33.76 | 34.57 | 33.76 | 34.10 | 190,316 | +0.53(+1.58%) |
Dec 02, 2009 | 32.81 | 33.77 | 32.51 | 33.57 | 167,784 | +0.72(+2.19%) |