Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.88 | 35.00 | 34.54 | 34.95 | 598,505 | +0.14(+0.41%) |
Feb 25, 2010 | 34.57 | 34.83 | 34.04 | 34.81 | 513,987 | -0.04(-0.11%) |
Feb 24, 2010 | 34.54 | 35.06 | 34.40 | 34.85 | 718,749 | +0.49(+1.44%) |
Feb 23, 2010 | 34.30 | 34.55 | 34.19 | 34.35 | 628,191 | -0.11(-0.32%) |
Feb 22, 2010 | 34.12 | 34.57 | 34.12 | 34.46 | 317,622 | +0.21(+0.62%) |
Feb 19, 2010 | 33.89 | 34.37 | 33.81 | 34.25 | 472,213 | +0.38(+1.13%) |
Feb 18, 2010 | 33.82 | 33.97 | 33.70 | 33.87 | 251,730 | +0.13(+0.38%) |
Feb 17, 2010 | 33.96 | 34.12 | 33.50 | 33.74 | 402,178 | -0.22(-0.66%) |
Feb 16, 2010 | 33.68 | 33.96 | 33.39 | 33.96 | 591,554 | +0.50(+1.49%) |
Feb 12, 2010 | 33.12 | 33.46 | 33.46 | 33.46 | 515,976 | +0.08(+0.25%) |
Feb 11, 2010 | 33.14 | 33.44 | 32.98 | 33.38 | 386,513 | +0.26(+0.79%) |
Feb 10, 2010 | 32.70 | 33.41 | 32.67 | 33.12 | 454,030 | +0.31(+0.96%) |
Feb 09, 2010 | 32.84 | 33.11 | 32.50 | 32.80 | 617,793 | +0.07(+0.22%) |
Feb 08, 2010 | 32.99 | 33.06 | 32.61 | 32.73 | 412,556 | -0.31(-0.93%) |
Feb 05, 2010 | 32.74 | 33.31 | 32.32 | 33.04 | 828,238 | +0.38(+1.18%) |
Feb 04, 2010 | 32.80 | 33.09 | 32.60 | 32.66 | 985,061 | -0.33(-0.99%) |
Feb 03, 2010 | 33.33 | 33.35 | 32.79 | 32.98 | 664,650 | -0.43(-1.28%) |
Feb 02, 2010 | 33.23 | 33.56 | 32.88 | 33.41 | 561,533 | +0.39(+1.18%) |
Feb 01, 2010 | 33.04 | 33.28 | 32.86 | 33.02 | 554,794 | +0.16(+0.49%) |
Jan 29, 2010 | 33.60 | 33.60 | 32.86 | 32.86 | 794,259 | -0.72(-2.14%) |
Jan 28, 2010 | 33.85 | 34.05 | 33.24 | 33.58 | 854,352 | -0.12(-0.36%) |
Jan 27, 2010 | 33.02 | 33.79 | 32.91 | 33.70 | 948,607 | +0.59(+1.78%) |
Jan 26, 2010 | 32.98 | 34.01 | 32.83 | 33.11 | 1,135,450 | +0.17(+0.51%) |
Jan 25, 2010 | 33.21 | 33.21 | 32.45 | 32.95 | 573,709 | +0.01(+0.02%) |
Jan 22, 2010 | 33.40 | 33.75 | 32.77 | 32.94 | 642,597 | -0.58(-1.72%) |
Jan 21, 2010 | 33.35 | 34.07 | 33.28 | 33.52 | 876,083 | +0.12(+0.36%) |
Jan 20, 2010 | 33.21 | 33.58 | 32.88 | 33.39 | 398,999 | -0.04(-0.11%) |
Jan 19, 2010 | 32.98 | 33.60 | 32.91 | 33.43 | 479,440 | +0.38(+1.16%) |
Jan 15, 2010 | 33.14 | 33.05 | 33.05 | 33.05 | 689,321 | -0.13(-0.39%) |
Jan 14, 2010 | 32.66 | 33.32 | 32.66 | 33.18 | 380,309 | +0.40(+1.21%) |
Jan 13, 2010 | 32.33 | 32.90 | 31.97 | 32.78 | 488,509 | +0.66(+2.05%) |
Jan 12, 2010 | 32.27 | 32.37 | 31.91 | 32.12 | 465,752 | -0.29(-0.91%) |
Jan 11, 2010 | 33.05 | 33.11 | 32.35 | 32.41 | 512,167 | -0.37(-1.13%) |
Jan 08, 2010 | 32.88 | 33.12 | 32.58 | 32.79 | 606,400 | -0.14(-0.43%) |
Jan 07, 2010 | 32.09 | 33.11 | 31.98 | 32.93 | 902,405 | +0.69(+2.13%) |
Jan 06, 2010 | 31.97 | 32.39 | 31.73 | 32.24 | 1,026,419 | +0.20(+0.62%) |
Jan 05, 2010 | 32.02 | 32.16 | 31.78 | 32.04 | 979,391 | -0.03(-0.10%) |
Jan 04, 2010 | 32.22 | 32.31 | 31.97 | 32.07 | 630,991 | +0.06(+0.18%) |
Dec 31, 2009 | 32.16 | 32.02 | 32.02 | 32.02 | 401,349 | -0.20(-0.64%) |
Dec 30, 2009 | 32.32 | 32.57 | 32.14 | 32.22 | 197,962 | -0.15(-0.46%) |
Dec 29, 2009 | 32.63 | 32.68 | 32.35 | 32.37 | 262,254 | -0.22(-0.69%) |
Dec 28, 2009 | 32.59 | 32.69 | 32.48 | 32.59 | 466,029 | +0.08(+0.24%) |
Dec 24, 2009 | 32.13 | 32.52 | 32.09 | 32.52 | 141,829 | +0.36(+1.13%) |
Dec 23, 2009 | 32.27 | 32.39 | 32.13 | 32.15 | 297,086 | -0.08(-0.24%) |
Dec 22, 2009 | 32.06 | 32.36 | 31.98 | 32.23 | 462,221 | +0.14(+0.44%) |
Dec 21, 2009 | 31.58 | 32.09 | 31.55 | 32.09 | 543,278 | +0.67(+2.14%) |
Dec 18, 2009 | 31.16 | 31.48 | 31.08 | 31.42 | 822,137 | +0.36(+1.18%) |
Dec 17, 2009 | 31.24 | 31.69 | 31.04 | 31.05 | 577,894 | -0.31(-0.98%) |
Dec 16, 2009 | 31.50 | 31.66 | 31.04 | 31.36 | 645,106 | -0.06(-0.18%) |
Dec 15, 2009 | 31.59 | 31.87 | 31.30 | 31.42 | 813,942 | -0.35(-1.09%) |
Dec 14, 2009 | 31.25 | 31.78 | 31.22 | 31.76 | 1,306,234 | +0.56(+1.79%) |
Dec 11, 2009 | 30.87 | 31.34 | 30.68 | 31.20 | 1,136,640 | +0.52(+1.69%) |
Dec 10, 2009 | 30.90 | 30.99 | 30.61 | 30.69 | 1,203,258 | -0.13(-0.42%) |
Dec 09, 2009 | 30.95 | 30.95 | 30.52 | 30.81 | 920,370 | -0.16(-0.52%) |
Dec 08, 2009 | 30.44 | 31.08 | 30.42 | 30.97 | 1,035,125 | +0.38(+1.26%) |
Dec 07, 2009 | 30.91 | 30.93 | 30.46 | 30.59 | 650,882 | -0.37(-1.18%) |
Dec 04, 2009 | 30.94 | 31.05 | 30.46 | 30.95 | 656,910 | +0.51(+1.68%) |
Dec 03, 2009 | 31.02 | 31.24 | 30.42 | 30.44 | 870,664 | -0.47(-1.53%) |
Dec 02, 2009 | 30.81 | 31.14 | 30.68 | 30.92 | 796,097 | +0.16(+0.52%) |