Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.78 | 30.24 | 29.54 | 30.10 | 4,795,772 | +0.30(+1.02%) |
Feb 25, 2010 | 29.53 | 29.85 | 29.03 | 29.80 | 6,605,078 | -0.19(-0.64%) |
Feb 24, 2010 | 29.66 | 30.06 | 29.43 | 29.99 | 5,433,672 | +0.46(+1.57%) |
Feb 23, 2010 | 30.38 | 30.60 | 29.37 | 29.53 | 9,027,536 | -1.00(-3.27%) |
Feb 22, 2010 | 30.22 | 30.73 | 30.05 | 30.53 | 8,619,035 | +0.39(+1.30%) |
Feb 19, 2010 | 29.72 | 30.18 | 29.39 | 30.14 | 7,619,433 | +0.37(+1.23%) |
Feb 18, 2010 | 29.19 | 29.94 | 29.19 | 29.77 | 6,682,686 | +0.38(+1.30%) |
Feb 17, 2010 | 29.49 | 29.74 | 29.07 | 29.39 | 8,065,154 | +0.09(+0.30%) |
Feb 16, 2010 | 28.86 | 29.43 | 28.67 | 29.30 | 10,332,549 | +1.28(+4.55%) |
Feb 12, 2010 | 27.99 | 28.02 | 28.02 | 28.02 | 8,795,479 | -0.40(-1.40%) |
Feb 11, 2010 | 28.31 | 28.60 | 27.77 | 28.42 | 6,020,517 | +0.06(+0.22%) |
Feb 10, 2010 | 28.09 | 28.72 | 27.89 | 28.36 | 5,859,290 | +0.22(+0.79%) |
Feb 09, 2010 | 28.01 | 28.76 | 27.76 | 28.13 | 6,792,505 | +0.22(+0.80%) |
Feb 08, 2010 | 28.20 | 28.48 | 27.55 | 27.91 | 6,147,124 | -0.25(-0.88%) |
Feb 05, 2010 | 27.96 | 28.30 | 27.10 | 28.16 | 11,138,581 | +0.33(+1.17%) |
Feb 04, 2010 | 28.81 | 28.94 | 27.75 | 27.83 | 11,420,138 | -1.27(-4.38%) |
Feb 03, 2010 | 29.58 | 29.73 | 28.97 | 29.11 | 6,819,227 | -0.70(-2.35%) |
Feb 02, 2010 | 29.84 | 30.61 | 29.40 | 29.81 | 12,508,432 | +0.39(+1.33%) |
Feb 01, 2010 | 29.34 | 29.75 | 29.04 | 29.42 | 10,571,134 | +0.06(+0.22%) |
Jan 29, 2010 | 30.06 | 30.18 | 29.22 | 29.35 | 10,744,976 | +0.10(+0.33%) |
Jan 28, 2010 | 29.07 | 29.65 | 28.48 | 29.26 | 13,128,192 | +0.15(+0.52%) |
Jan 27, 2010 | 28.12 | 29.35 | 27.59 | 29.11 | 14,376,239 | +1.07(+3.81%) |
Jan 26, 2010 | 28.64 | 29.22 | 27.99 | 28.04 | 16,954,178 | -0.72(-2.49%) |
Jan 25, 2010 | 30.51 | 30.54 | 28.39 | 28.75 | 22,015,914 | -1.13(-3.78%) |
Jan 22, 2010 | 32.48 | 32.55 | 29.71 | 29.89 | 27,656,116 | -4.12(-12.11%) |
Jan 21, 2010 | 34.13 | 34.67 | 33.01 | 34.00 | 14,788,679 | -0.25(-0.74%) |
Jan 20, 2010 | 34.01 | 34.72 | 33.70 | 34.26 | 9,142,466 | +0.01(+0.02%) |
Jan 19, 2010 | 32.62 | 34.31 | 32.50 | 34.25 | 9,756,850 | +1.50(+4.57%) |
Jan 15, 2010 | 32.90 | 32.75 | 32.75 | 32.75 | 9,069,776 | -0.43(-1.30%) |
Jan 14, 2010 | 33.29 | 33.52 | 32.88 | 33.18 | 5,403,200 | -0.36(-1.07%) |
Jan 13, 2010 | 33.06 | 33.64 | 32.43 | 33.54 | 7,632,305 | +0.21(+0.62%) |
Jan 12, 2010 | 33.03 | 33.60 | 32.90 | 33.33 | 8,152,384 | +0.13(+0.38%) |
Jan 11, 2010 | 34.09 | 34.23 | 33.19 | 33.21 | 6,654,490 | -0.61(-1.79%) |
Jan 08, 2010 | 33.79 | 34.39 | 33.45 | 33.81 | 8,702,830 | -0.29(-0.86%) |
Jan 07, 2010 | 32.40 | 34.33 | 32.32 | 34.11 | 9,902,508 | +1.61(+4.95%) |
Jan 06, 2010 | 32.13 | 32.62 | 32.01 | 32.50 | 7,307,304 | +0.18(+0.54%) |
Jan 05, 2010 | 31.56 | 32.35 | 31.55 | 32.32 | 10,083,160 | +1.23(+3.94%) |
Jan 04, 2010 | 30.79 | 31.17 | 30.70 | 31.10 | 5,585,073 | +0.57(+1.85%) |
Dec 31, 2009 | 30.55 | 30.53 | 30.53 | 30.53 | 3,408,575 | +0.07(+0.24%) |
Dec 30, 2009 | 30.47 | 30.57 | 30.19 | 30.46 | 2,235,854 | -0.21(-0.68%) |
Dec 29, 2009 | 30.83 | 31.10 | 30.63 | 30.67 | 2,713,301 | -0.02(-0.08%) |
Dec 28, 2009 | 31.15 | 31.24 | 30.56 | 30.69 | 2,377,813 | -0.28(-0.90%) |
Dec 24, 2009 | 30.46 | 31.21 | 30.36 | 30.97 | 2,029,010 | +0.53(+1.73%) |
Dec 23, 2009 | 30.76 | 30.94 | 30.23 | 30.44 | 3,866,276 | -0.27(-0.88%) |
Dec 22, 2009 | 31.15 | 31.24 | 30.66 | 30.71 | 4,207,455 | -0.47(-1.51%) |
Dec 21, 2009 | 31.69 | 31.82 | 31.17 | 31.18 | 5,050,209 | -0.27(-0.86%) |
Dec 18, 2009 | 30.89 | 31.46 | 30.73 | 31.45 | 11,692,759 | +0.76(+2.46%) |
Dec 17, 2009 | 31.77 | 31.93 | 30.63 | 30.70 | 8,570,606 | -1.57(-4.86%) |
Dec 16, 2009 | 32.13 | 32.47 | 31.89 | 32.27 | 5,884,141 | +0.34(+1.07%) |
Dec 15, 2009 | 32.23 | 32.65 | 31.73 | 31.92 | 7,399,729 | -0.76(-2.34%) |
Dec 14, 2009 | 32.28 | 32.82 | 32.28 | 32.69 | 6,138,534 | +0.52(+1.61%) |
Dec 11, 2009 | 30.98 | 32.24 | 30.93 | 32.17 | 8,400,506 | +1.34(+4.34%) |
Dec 10, 2009 | 30.81 | 31.35 | 30.60 | 30.83 | 6,296,737 | +0.09(+0.28%) |
Dec 09, 2009 | 29.94 | 30.88 | 29.85 | 30.75 | 7,883,463 | +0.80(+2.69%) |
Dec 08, 2009 | 29.47 | 30.05 | 29.45 | 29.94 | 6,980,494 | +0.10(+0.35%) |
Dec 07, 2009 | 30.64 | 30.76 | 29.61 | 29.84 | 7,625,564 | -0.36(-1.19%) |
Dec 04, 2009 | 30.16 | 30.48 | 29.50 | 30.20 | 15,024,519 | +0.80(+2.71%) |
Dec 03, 2009 | 30.76 | 31.06 | 29.18 | 29.40 | 11,986,056 | -1.14(-3.73%) |
Dec 02, 2009 | 30.24 | 30.87 | 29.96 | 30.54 | 6,611,352 | +0.21(+0.68%) |