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%) |