Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.91 | 30.37 | 29.66 | 30.23 | 4,775,578 | +0.30(+1.02%) |
Feb 25, 2010 | 29.65 | 29.97 | 29.15 | 29.93 | 6,577,266 | -0.19(-0.64%) |
Feb 24, 2010 | 29.79 | 30.18 | 29.56 | 30.12 | 5,410,792 | +0.46(+1.57%) |
Feb 23, 2010 | 30.51 | 30.73 | 29.49 | 29.65 | 8,989,523 | -1.00(-3.27%) |
Feb 22, 2010 | 30.35 | 30.86 | 30.17 | 30.66 | 8,582,742 | +0.39(+1.30%) |
Feb 19, 2010 | 29.85 | 30.31 | 29.52 | 30.26 | 7,587,349 | +0.37(+1.23%) |
Feb 18, 2010 | 29.32 | 30.06 | 29.32 | 29.89 | 6,654,547 | +0.38(+1.30%) |
Feb 17, 2010 | 29.61 | 29.86 | 29.19 | 29.51 | 8,031,193 | +0.09(+0.30%) |
Feb 16, 2010 | 28.98 | 29.56 | 28.79 | 29.42 | 10,289,040 | +1.28(+4.55%) |
Feb 12, 2010 | 28.11 | 28.14 | 28.14 | 28.14 | 8,758,443 | -0.40(-1.40%) |
Feb 11, 2010 | 28.43 | 28.73 | 27.89 | 28.54 | 5,995,166 | +0.06(+0.23%) |
Feb 10, 2010 | 28.21 | 28.84 | 28.00 | 28.48 | 5,834,618 | +0.22(+0.79%) |
Feb 09, 2010 | 28.12 | 28.88 | 27.88 | 28.25 | 6,763,903 | +0.22(+0.80%) |
Feb 08, 2010 | 28.32 | 28.60 | 27.67 | 28.03 | 6,121,240 | -0.25(-0.88%) |
Feb 05, 2010 | 28.08 | 28.42 | 27.21 | 28.28 | 11,091,679 | +0.33(+1.17%) |
Feb 04, 2010 | 28.93 | 29.06 | 27.87 | 27.95 | 11,372,050 | -1.28(-4.38%) |
Feb 03, 2010 | 29.71 | 29.86 | 29.09 | 29.23 | 6,790,513 | -0.70(-2.35%) |
Feb 02, 2010 | 29.96 | 30.74 | 29.52 | 29.93 | 12,455,762 | +0.39(+1.33%) |
Feb 01, 2010 | 29.47 | 29.88 | 29.16 | 29.54 | 10,526,621 | +0.06(+0.22%) |
Jan 29, 2010 | 30.19 | 30.31 | 29.35 | 29.48 | 10,699,731 | +0.10(+0.33%) |
Jan 28, 2010 | 29.20 | 29.77 | 28.60 | 29.38 | 13,072,912 | +0.15(+0.52%) |
Jan 27, 2010 | 28.24 | 29.48 | 27.71 | 29.23 | 14,315,704 | +1.07(+3.81%) |
Jan 26, 2010 | 28.76 | 29.35 | 28.11 | 28.16 | 16,882,788 | -0.72(-2.49%) |
Jan 25, 2010 | 30.64 | 30.67 | 28.51 | 28.88 | 21,923,210 | -1.14(-3.78%) |
Jan 22, 2010 | 32.62 | 32.69 | 29.84 | 30.01 | 27,539,662 | -4.13(-12.11%) |
Jan 21, 2010 | 34.27 | 34.82 | 33.15 | 34.15 | 14,726,407 | -0.26(-0.74%) |
Jan 20, 2010 | 34.15 | 34.87 | 33.84 | 34.40 | 9,103,969 | +0.01(+0.02%) |
Jan 19, 2010 | 32.76 | 34.46 | 32.63 | 34.39 | 9,715,765 | +1.50(+4.57%) |
Jan 15, 2010 | 33.04 | 32.89 | 32.89 | 32.89 | 9,031,585 | -0.43(-1.30%) |
Jan 14, 2010 | 33.43 | 33.67 | 33.02 | 33.32 | 5,380,448 | -0.36(-1.07%) |
Jan 13, 2010 | 33.20 | 33.78 | 32.56 | 33.68 | 7,600,167 | +0.21(+0.62%) |
Jan 12, 2010 | 33.17 | 33.75 | 33.04 | 33.47 | 8,118,056 | +0.13(+0.38%) |
Jan 11, 2010 | 34.23 | 34.38 | 33.33 | 33.35 | 6,626,469 | -0.61(-1.79%) |
Jan 08, 2010 | 33.93 | 34.54 | 33.59 | 33.95 | 8,666,184 | -0.30(-0.86%) |
Jan 07, 2010 | 32.54 | 34.47 | 32.46 | 34.25 | 9,860,811 | +1.62(+4.95%) |
Jan 06, 2010 | 32.27 | 32.76 | 32.15 | 32.63 | 7,276,534 | +0.18(+0.54%) |
Jan 05, 2010 | 31.69 | 32.49 | 31.68 | 32.46 | 10,040,702 | +1.23(+3.94%) |
Jan 04, 2010 | 30.92 | 31.30 | 30.83 | 31.23 | 5,561,555 | +0.57(+1.85%) |
Dec 31, 2009 | 30.68 | 30.66 | 30.66 | 30.66 | 3,394,222 | +0.07(+0.24%) |
Dec 30, 2009 | 30.60 | 30.70 | 30.32 | 30.59 | 2,226,440 | -0.21(-0.68%) |
Dec 29, 2009 | 30.96 | 31.23 | 30.76 | 30.80 | 2,701,876 | -0.02(-0.08%) |
Dec 28, 2009 | 31.28 | 31.37 | 30.69 | 30.82 | 2,367,801 | -0.28(-0.90%) |
Dec 24, 2009 | 30.59 | 31.34 | 30.48 | 31.10 | 2,020,467 | +0.53(+1.73%) |
Dec 23, 2009 | 30.89 | 31.07 | 30.36 | 30.57 | 3,849,995 | -0.27(-0.88%) |
Dec 22, 2009 | 31.28 | 31.37 | 30.79 | 30.84 | 4,189,738 | -0.47(-1.51%) |
Dec 21, 2009 | 31.83 | 31.96 | 31.30 | 31.32 | 5,028,943 | -0.27(-0.86%) |
Dec 18, 2009 | 31.02 | 31.60 | 30.86 | 31.59 | 11,643,523 | +0.76(+2.46%) |
Dec 17, 2009 | 31.91 | 32.07 | 30.76 | 30.83 | 8,534,517 | -1.58(-4.86%) |
Dec 16, 2009 | 32.27 | 32.61 | 32.03 | 32.40 | 5,859,364 | +0.34(+1.07%) |
Dec 15, 2009 | 32.37 | 32.79 | 31.86 | 32.06 | 7,368,570 | -0.77(-2.34%) |
Dec 14, 2009 | 32.42 | 32.95 | 32.42 | 32.83 | 6,112,686 | +0.52(+1.61%) |
Dec 11, 2009 | 31.11 | 32.37 | 31.06 | 32.31 | 8,365,133 | +1.34(+4.34%) |
Dec 10, 2009 | 30.94 | 31.48 | 30.73 | 30.96 | 6,270,222 | +0.09(+0.29%) |
Dec 09, 2009 | 30.07 | 31.01 | 29.98 | 30.88 | 7,850,267 | +0.81(+2.69%) |
Dec 08, 2009 | 29.60 | 30.17 | 29.57 | 30.07 | 6,951,100 | +0.10(+0.35%) |
Dec 07, 2009 | 30.77 | 30.89 | 29.73 | 29.96 | 7,593,454 | -0.36(-1.19%) |
Dec 04, 2009 | 30.29 | 30.61 | 29.63 | 30.32 | 14,961,254 | +0.80(+2.71%) |
Dec 03, 2009 | 30.89 | 31.19 | 29.30 | 29.52 | 11,935,585 | -1.14(-3.73%) |
Dec 02, 2009 | 30.36 | 31.00 | 30.08 | 30.67 | 6,583,513 | +0.21(+0.68%) |