Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.58 | 31.58 | 30.93 | 31.15 | 60,897,128 | -0.24(-0.76%) |
Feb 25, 2010 | 31.82 | 31.83 | 31.15 | 31.39 | 7,426,635 | -0.61(-1.91%) |
Feb 24, 2010 | 32.25 | 32.25 | 31.60 | 32.00 | 4,672,712 | -0.07(-0.22%) |
Feb 23, 2010 | 31.42 | 32.40 | 31.29 | 32.07 | 5,714,342 | -0.02(-0.06%) |
Feb 22, 2010 | 32.25 | 32.66 | 32.04 | 32.09 | 3,108,661 | +0.08(+0.25%) |
Feb 19, 2010 | 31.54 | 32.40 | 31.42 | 32.01 | 2,874,381 | +0.41(+1.30%) |
Feb 18, 2010 | 31.22 | 31.89 | 31.17 | 31.60 | 2,196,120 | +0.22(+0.70%) |
Feb 17, 2010 | 30.82 | 31.80 | 30.69 | 31.38 | 10,067,544 | +2.44(+8.43%) |
Feb 16, 2010 | 28.50 | 29.06 | 28.41 | 28.94 | 1,354,975 | +0.25(+0.87%) |
Feb 12, 2010 | 27.98 | 28.69 | 28.69 | 28.69 | 5,311,700 | +0.68(+2.43%) |
Feb 11, 2010 | 27.82 | 28.16 | 27.70 | 28.01 | 3,394,544 | +0.13(+0.47%) |
Feb 10, 2010 | 28.23 | 28.64 | 27.85 | 27.88 | 4,115,143 | -1.39(-4.75%) |
Feb 09, 2010 | 28.65 | 29.36 | 28.65 | 29.27 | 2,752,387 | +0.76(+2.67%) |
Feb 08, 2010 | 28.59 | 28.82 | 28.42 | 28.51 | 2,016,441 | +0.05(+0.18%) |
Feb 05, 2010 | 28.53 | 28.53 | 27.69 | 28.46 | 2,451,561 | -0.16(-0.56%) |
Feb 04, 2010 | 29.13 | 29.20 | 28.54 | 28.62 | 2,000,670 | -0.73(-2.49%) |
Feb 03, 2010 | 29.51 | 29.55 | 29.30 | 29.35 | 2,472,269 | -0.16(-0.54%) |
Feb 02, 2010 | 29.73 | 29.92 | 29.32 | 29.51 | 2,002,933 | -0.28(-0.94%) |
Feb 01, 2010 | 29.96 | 30.13 | 29.59 | 29.79 | 1,300,348 | +0.13(+0.44%) |
Jan 29, 2010 | 30.44 | 30.46 | 29.62 | 29.66 | 1,403,073 | -0.61(-2.02%) |
Jan 28, 2010 | 30.15 | 30.48 | 29.73 | 30.27 | 1,030,147 | +0.06(+0.20%) |
Jan 27, 2010 | 30.60 | 30.81 | 29.62 | 30.21 | 1,270,949 | -0.60(-1.95%) |
Jan 26, 2010 | 30.88 | 30.93 | 30.49 | 30.81 | 844,227 | -0.02(-0.06%) |
Jan 25, 2010 | 31.04 | 31.28 | 30.62 | 30.83 | 911,662 | -0.06(-0.19%) |
Jan 22, 2010 | 31.74 | 31.96 | 30.88 | 30.89 | 1,029,532 | -0.92(-2.89%) |
Jan 21, 2010 | 32.32 | 32.51 | 31.32 | 31.81 | 1,204,385 | -0.34(-1.06%) |
Jan 20, 2010 | 32.17 | 32.34 | 31.92 | 32.15 | 964,601 | -0.25(-0.77%) |
Jan 19, 2010 | 32.26 | 32.48 | 32.13 | 32.40 | 1,017,714 | -0.03(-0.09%) |
Jan 15, 2010 | 32.58 | 32.43 | 32.43 | 32.43 | 4,101,500 | +0.70(+2.21%) |
Jan 14, 2010 | 31.76 | 32.26 | 31.66 | 31.73 | 835,026 | -0.26(-0.81%) |
Jan 13, 2010 | 31.75 | 32.10 | 31.29 | 31.99 | 1,205,473 | +0.19(+0.60%) |
Jan 12, 2010 | 32.60 | 32.65 | 31.77 | 31.80 | 1,432,594 | -0.87(-2.66%) |
Jan 11, 2010 | 32.85 | 32.96 | 32.51 | 32.67 | 1,206,661 | -0.11(-0.34%) |
Jan 08, 2010 | 32.59 | 32.96 | 32.46 | 32.78 | 1,251,157 | +0.10(+0.31%) |
Jan 07, 2010 | 32.64 | 32.98 | 32.53 | 32.68 | 1,280,753 | -0.02(-0.06%) |
Jan 06, 2010 | 32.50 | 32.80 | 32.10 | 32.70 | 1,979,027 | +0.48(+1.49%) |
Jan 05, 2010 | 31.11 | 32.36 | 31.00 | 32.22 | 1,631,596 | +1.22(+3.94%) |
Jan 04, 2010 | 30.72 | 31.25 | 30.69 | 31.00 | 1,453,223 | +0.33(+1.08%) |
Dec 31, 2009 | 30.95 | 30.67 | 30.67 | 30.67 | 756,800 | -0.09(-0.29%) |
Dec 30, 2009 | 31.04 | 31.21 | 30.41 | 30.76 | 874,631 | -0.39(-1.25%) |
Dec 29, 2009 | 31.09 | 31.35 | 31.08 | 31.15 | 381,645 | +0.10(+0.32%) |
Dec 28, 2009 | 31.25 | 31.50 | 30.98 | 31.05 | 588,339 | -0.07(-0.22%) |
Dec 24, 2009 | 31.13 | 31.19 | 30.89 | 31.12 | 177,066 | +0.23(+0.74%) |
Dec 23, 2009 | 31.44 | 31.50 | 30.85 | 30.89 | 1,185,175 | -0.57(-1.81%) |
Dec 22, 2009 | 31.70 | 31.70 | 31.34 | 31.46 | 855,703 | -0.24(-0.76%) |
Dec 21, 2009 | 31.74 | 31.94 | 31.57 | 31.70 | 858,218 | +0.22(+0.70%) |
Dec 18, 2009 | 31.54 | 31.68 | 31.15 | 31.48 | 1,386,452 | -0.05(-0.16%) |
Dec 17, 2009 | 31.07 | 31.87 | 30.99 | 31.53 | 1,303,673 | +0.11(+0.35%) |
Dec 16, 2009 | 31.85 | 31.97 | 31.36 | 31.42 | 1,088,084 | -0.26(-0.82%) |
Dec 15, 2009 | 32.04 | 32.04 | 31.44 | 31.68 | 1,253,465 | -0.08(-0.25%) |
Dec 14, 2009 | 31.34 | 32.05 | 31.27 | 31.76 | 2,754,024 | -0.17(-0.53%) |
Dec 11, 2009 | 31.79 | 32.05 | 31.60 | 31.93 | 1,127,799 | +0.22(+0.69%) |
Dec 10, 2009 | 30.64 | 31.78 | 30.57 | 31.71 | 1,328,738 | +1.00(+3.26%) |
Dec 09, 2009 | 30.95 | 31.10 | 30.66 | 30.71 | 1,089,720 | -0.33(-1.06%) |
Dec 08, 2009 | 31.47 | 31.51 | 30.99 | 31.04 | 895,128 | -0.42(-1.34%) |
Dec 07, 2009 | 31.38 | 31.89 | 31.30 | 31.46 | 1,161,751 | +0.08(+0.25%) |
Dec 04, 2009 | 32.13 | 32.13 | 31.10 | 31.38 | 1,583,952 | -0.20(-0.63%) |
Dec 03, 2009 | 32.60 | 32.64 | 31.57 | 31.58 | 1,433,586 | -0.81(-2.50%) |
Dec 02, 2009 | 32.50 | 32.69 | 32.20 | 32.39 | 1,836,578 | +0.00(+0.00%) |