Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.85 | 32.98 | 32.45 | 32.92 | 5,132,326 | +0.23(+0.70%) |
Feb 25, 2010 | 32.26 | 32.75 | 31.77 | 32.69 | 7,789,514 | -0.24(-0.74%) |
Feb 24, 2010 | 32.68 | 33.17 | 32.61 | 32.93 | 6,758,143 | +0.27(+0.83%) |
Feb 23, 2010 | 33.37 | 33.63 | 32.51 | 32.66 | 7,153,079 | -0.96(-2.86%) |
Feb 22, 2010 | 34.71 | 34.79 | 33.34 | 33.62 | 7,782,054 | -0.54(-1.57%) |
Feb 19, 2010 | 33.80 | 34.19 | 33.39 | 34.16 | 7,756,208 | +0.30(+0.87%) |
Feb 18, 2010 | 33.48 | 33.96 | 33.25 | 33.86 | 5,832,784 | +0.30(+0.88%) |
Feb 17, 2010 | 33.48 | 33.77 | 33.32 | 33.57 | 6,745,496 | +0.20(+0.59%) |
Feb 16, 2010 | 33.44 | 33.51 | 33.07 | 33.37 | 6,885,711 | +0.54(+1.64%) |
Feb 12, 2010 | 32.15 | 32.83 | 32.83 | 32.83 | 8,516,748 | -0.04(-0.12%) |
Feb 11, 2010 | 32.28 | 32.90 | 31.92 | 32.87 | 7,717,886 | +0.65(+2.02%) |
Feb 10, 2010 | 32.30 | 32.57 | 31.47 | 32.22 | 7,268,294 | -0.10(-0.30%) |
Feb 09, 2010 | 31.99 | 33.00 | 31.94 | 32.32 | 10,106,245 | +0.87(+2.77%) |
Feb 08, 2010 | 32.02 | 32.28 | 31.42 | 31.45 | 8,057,272 | -0.58(-1.82%) |
Feb 05, 2010 | 32.22 | 32.77 | 31.06 | 32.03 | 10,245,876 | -0.18(-0.56%) |
Feb 04, 2010 | 33.38 | 33.61 | 32.17 | 32.21 | 10,369,098 | -1.08(-3.25%) |
Feb 03, 2010 | 32.94 | 34.01 | 32.64 | 33.30 | 11,783,667 | +1.00(+3.09%) |
Feb 02, 2010 | 32.20 | 32.47 | 31.80 | 32.30 | 6,567,229 | +0.48(+1.52%) |
Feb 01, 2010 | 31.34 | 31.90 | 31.14 | 31.81 | 7,696,740 | +0.84(+2.71%) |
Jan 29, 2010 | 31.86 | 32.89 | 30.83 | 30.97 | 12,629,604 | -0.45(-1.42%) |
Jan 28, 2010 | 32.80 | 32.93 | 31.24 | 31.42 | 10,680,655 | -1.08(-3.33%) |
Jan 27, 2010 | 32.17 | 32.58 | 31.55 | 32.50 | 7,663,119 | +0.19(+0.59%) |
Jan 26, 2010 | 32.28 | 33.09 | 31.88 | 32.31 | 6,016,850 | -0.33(-1.00%) |
Jan 25, 2010 | 32.48 | 33.01 | 32.20 | 32.64 | 6,453,045 | +0.43(+1.34%) |
Jan 22, 2010 | 33.42 | 33.51 | 32.11 | 32.20 | 8,716,744 | -1.41(-4.19%) |
Jan 21, 2010 | 34.85 | 35.16 | 33.45 | 33.61 | 8,152,395 | -1.17(-3.35%) |
Jan 20, 2010 | 35.13 | 35.13 | 34.42 | 34.78 | 5,817,188 | -0.87(-2.44%) |
Jan 19, 2010 | 34.91 | 35.72 | 34.83 | 35.65 | 5,202,077 | +0.64(+1.82%) |
Jan 15, 2010 | 35.55 | 35.01 | 35.01 | 35.01 | 6,550,359 | -0.55(-1.53%) |
Jan 14, 2010 | 35.03 | 35.76 | 34.95 | 35.56 | 5,063,549 | +0.46(+1.32%) |
Jan 13, 2010 | 35.21 | 35.46 | 34.45 | 35.10 | 6,703,254 | -0.01(-0.02%) |
Jan 12, 2010 | 34.98 | 35.29 | 34.45 | 35.10 | 6,686,724 | -0.22(-0.62%) |
Jan 11, 2010 | 36.04 | 36.12 | 34.98 | 35.32 | 6,525,028 | -0.35(-0.98%) |
Jan 08, 2010 | 35.39 | 36.26 | 35.29 | 35.67 | 8,164,122 | +0.01(+0.02%) |
Jan 07, 2010 | 35.82 | 35.97 | 35.36 | 35.67 | 4,896,078 | -0.35(-0.97%) |
Jan 06, 2010 | 35.46 | 36.12 | 34.92 | 36.01 | 6,208,427 | +0.51(+1.43%) |
Jan 05, 2010 | 35.05 | 35.79 | 34.90 | 35.51 | 5,573,629 | +0.61(+1.74%) |
Jan 04, 2010 | 34.01 | 34.94 | 34.00 | 34.90 | 6,413,541 | +1.51(+4.54%) |
Dec 31, 2009 | 34.08 | 33.39 | 33.39 | 33.39 | 2,487,369 | -0.39(-1.14%) |
Dec 30, 2009 | 33.80 | 33.92 | 33.45 | 33.77 | 2,843,658 | -0.19(-0.56%) |
Dec 29, 2009 | 34.42 | 34.46 | 33.92 | 33.96 | 3,481,283 | -0.31(-0.91%) |
Dec 28, 2009 | 34.41 | 34.59 | 34.08 | 34.27 | 3,138,117 | +0.22(+0.64%) |
Dec 24, 2009 | 33.87 | 34.26 | 33.85 | 34.05 | 1,193,178 | +0.15(+0.45%) |
Dec 23, 2009 | 33.42 | 34.02 | 33.24 | 33.90 | 4,166,356 | +0.71(+2.14%) |
Dec 22, 2009 | 33.32 | 33.62 | 33.05 | 33.19 | 4,214,650 | -0.07(-0.20%) |
Dec 21, 2009 | 33.12 | 33.73 | 32.96 | 33.26 | 4,336,757 | +0.48(+1.48%) |
Dec 18, 2009 | 33.78 | 33.95 | 32.55 | 32.77 | 11,536,829 | -0.89(-2.63%) |
Dec 17, 2009 | 33.70 | 34.11 | 33.50 | 33.66 | 5,413,197 | -0.67(-1.94%) |
Dec 16, 2009 | 34.11 | 34.67 | 33.83 | 34.33 | 6,401,360 | +0.45(+1.34%) |
Dec 15, 2009 | 33.42 | 34.30 | 33.32 | 33.87 | 4,716,549 | +0.33(+0.97%) |
Dec 14, 2009 | 33.39 | 33.63 | 33.34 | 33.55 | 4,745,828 | +0.27(+0.82%) |
Dec 11, 2009 | 32.95 | 33.29 | 32.73 | 33.27 | 6,320,207 | +0.09(+0.27%) |
Dec 10, 2009 | 32.08 | 33.28 | 31.86 | 33.18 | 10,589,368 | +1.62(+5.13%) |
Dec 09, 2009 | 31.47 | 31.74 | 30.99 | 31.56 | 5,317,256 | +0.21(+0.68%) |
Dec 08, 2009 | 31.57 | 32.04 | 31.04 | 31.35 | 9,362,007 | -0.63(-1.97%) |
Dec 07, 2009 | 31.81 | 32.54 | 31.80 | 31.98 | 5,835,525 | -0.04(-0.12%) |
Dec 04, 2009 | 33.02 | 33.52 | 31.60 | 32.02 | 7,776,519 | -0.41(-1.26%) |
Dec 03, 2009 | 33.21 | 33.25 | 32.36 | 32.42 | 7,154,529 | -0.79(-2.37%) |
Dec 02, 2009 | 33.29 | 33.48 | 32.78 | 33.21 | 5,955,618 | -0.17(-0.50%) |