Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 33.69 | 33.74 | 33.13 | 33.72 | 8,800,626 | +0.20(+0.60%) |
Feb 25, 2010 | 33.56 | 33.67 | 33.04 | 33.52 | 8,159,234 | -0.46(-1.35%) |
Feb 24, 2010 | 33.95 | 34.25 | 33.69 | 33.98 | 6,898,644 | +0.30(+0.89%) |
Feb 23, 2010 | 33.84 | 34.18 | 33.45 | 33.68 | 6,399,476 | -0.30(-0.88%) |
Feb 22, 2010 | 34.08 | 34.24 | 33.78 | 33.98 | 5,987,801 | -0.05(-0.15%) |
Feb 19, 2010 | 33.48 | 34.17 | 33.48 | 34.03 | 7,035,090 | +0.41(+1.22%) |
Feb 18, 2010 | 33.02 | 33.72 | 33.02 | 33.62 | 6,122,517 | +0.49(+1.48%) |
Feb 17, 2010 | 32.84 | 33.22 | 32.74 | 33.13 | 6,939,892 | +0.39(+1.19%) |
Feb 16, 2010 | 32.28 | 32.77 | 32.24 | 32.74 | 8,568,151 | +0.46(+1.43%) |
Feb 12, 2010 | 32.22 | 32.28 | 32.28 | 32.28 | 10,171,800 | -0.27(-0.83%) |
Feb 11, 2010 | 32.37 | 32.68 | 32.00 | 32.55 | 7,125,444 | +0.17(+0.53%) |
Feb 10, 2010 | 32.31 | 32.77 | 32.04 | 32.38 | 6,403,701 | -0.50(-1.52%) |
Feb 09, 2010 | 32.66 | 33.14 | 32.29 | 32.88 | 7,201,912 | +0.69(+2.14%) |
Feb 08, 2010 | 32.71 | 33.10 | 32.10 | 32.19 | 5,661,456 | -0.54(-1.65%) |
Feb 05, 2010 | 32.49 | 33.17 | 32.03 | 32.73 | 9,651,586 | +0.21(+0.65%) |
Feb 04, 2010 | 33.09 | 33.32 | 32.50 | 32.52 | 9,348,369 | -0.97(-2.90%) |
Feb 03, 2010 | 33.78 | 34.10 | 33.26 | 33.49 | 4,706,255 | -0.14(-0.42%) |
Feb 02, 2010 | 33.61 | 34.04 | 33.00 | 33.63 | 8,263,923 | +0.19(+0.55%) |
Feb 01, 2010 | 33.12 | 33.69 | 32.92 | 33.45 | 7,031,241 | +0.84(+2.56%) |
Jan 29, 2010 | 32.45 | 33.28 | 32.40 | 32.61 | 10,724,234 | +0.29(+0.90%) |
Jan 28, 2010 | 33.02 | 33.20 | 32.32 | 32.32 | 7,818,680 | -0.54(-1.64%) |
Jan 27, 2010 | 32.78 | 33.23 | 32.25 | 32.86 | 7,409,170 | +0.06(+0.18%) |
Jan 26, 2010 | 32.54 | 33.74 | 32.53 | 32.80 | 10,332,242 | -0.02(-0.06%) |
Jan 25, 2010 | 33.00 | 33.44 | 32.54 | 32.82 | 7,036,608 | +0.32(+0.98%) |
Jan 22, 2010 | 33.00 | 33.68 | 32.25 | 32.50 | 8,180,072 | -0.65(-1.96%) |
Jan 21, 2010 | 34.51 | 34.65 | 33.10 | 33.15 | 9,021,641 | -1.37(-3.97%) |
Jan 20, 2010 | 34.71 | 34.85 | 34.03 | 34.52 | 6,107,445 | -0.32(-0.92%) |
Jan 19, 2010 | 33.94 | 34.87 | 33.92 | 34.84 | 5,674,720 | +0.83(+2.44%) |
Jan 15, 2010 | 34.01 | 34.01 | 34.01 | 34.01 | 7,039,200 | -0.08(-0.23%) |
Jan 14, 2010 | 34.36 | 34.46 | 33.90 | 34.09 | 4,373,335 | -0.21(-0.61%) |
Jan 13, 2010 | 34.09 | 34.50 | 33.96 | 34.30 | 5,206,693 | +0.30(+0.88%) |
Jan 12, 2010 | 34.00 | 34.49 | 33.67 | 34.00 | 6,302,521 | -0.26(-0.76%) |
Jan 11, 2010 | 34.31 | 34.48 | 34.05 | 34.26 | 5,599,436 | +0.32(+0.94%) |
Jan 08, 2010 | 34.28 | 34.33 | 33.83 | 33.94 | 5,511,212 | -0.45(-1.31%) |
Jan 07, 2010 | 33.89 | 34.42 | 33.76 | 34.39 | 5,224,892 | +0.35(+1.03%) |
Jan 06, 2010 | 33.85 | 34.30 | 33.72 | 34.04 | 7,189,598 | +0.11(+0.32%) |
Jan 05, 2010 | 34.35 | 34.45 | 33.54 | 33.93 | 8,743,085 | -0.33(-0.96%) |
Jan 04, 2010 | 33.98 | 34.74 | 33.97 | 34.26 | 5,714,710 | +0.59(+1.75%) |
Dec 31, 2009 | 33.80 | 33.67 | 33.67 | 33.67 | 4,564,200 | -0.38(-1.12%) |
Dec 30, 2009 | 33.76 | 34.15 | 33.58 | 34.05 | 4,141,183 | +0.17(+0.50%) |
Dec 29, 2009 | 33.56 | 34.04 | 33.56 | 33.88 | 4,827,731 | +0.18(+0.53%) |
Dec 28, 2009 | 33.42 | 33.73 | 33.40 | 33.70 | 3,813,746 | +0.28(+0.84%) |
Dec 24, 2009 | 33.00 | 33.54 | 33.00 | 33.42 | 2,252,465 | +0.36(+1.09%) |
Dec 23, 2009 | 32.81 | 33.09 | 32.55 | 33.06 | 3,889,892 | +0.36(+1.10%) |
Dec 22, 2009 | 32.30 | 32.75 | 32.26 | 32.70 | 5,589,557 | +0.36(+1.11%) |
Dec 21, 2009 | 31.91 | 32.58 | 31.90 | 32.34 | 5,021,526 | +0.47(+1.47%) |
Dec 18, 2009 | 32.21 | 32.36 | 31.65 | 31.87 | 8,861,946 | -0.14(-0.44%) |
Dec 17, 2009 | 32.40 | 32.46 | 31.95 | 32.01 | 5,727,483 | -0.77(-2.35%) |
Dec 16, 2009 | 32.51 | 32.90 | 32.34 | 32.78 | 5,225,280 | +0.59(+1.83%) |
Dec 15, 2009 | 32.69 | 33.11 | 32.06 | 32.19 | 6,289,534 | -0.51(-1.56%) |
Dec 14, 2009 | 32.65 | 32.86 | 32.65 | 32.70 | 5,661,084 | +0.47(+1.46%) |
Dec 11, 2009 | 32.14 | 32.33 | 31.71 | 32.23 | 6,675,765 | +0.32(+1.00%) |
Dec 10, 2009 | 31.80 | 32.09 | 31.60 | 31.91 | 7,720,497 | +0.32(+1.01%) |
Dec 09, 2009 | 31.70 | 31.79 | 31.02 | 31.59 | 10,750,630 | -0.04(-0.13%) |
Dec 08, 2009 | 32.31 | 32.34 | 31.53 | 31.63 | 8,220,680 | -0.77(-2.38%) |
Dec 07, 2009 | 32.20 | 32.73 | 32.12 | 32.40 | 9,269,074 | +0.06(+0.19%) |
Dec 04, 2009 | 34.30 | 34.50 | 32.02 | 32.34 | 25,644,052 | -2.49(-7.15%) |
Dec 03, 2009 | 35.38 | 35.62 | 34.77 | 34.83 | 4,649,138 | -0.55(-1.55%) |
Dec 02, 2009 | 35.15 | 35.45 | 35.09 | 35.38 | 5,498,020 | +0.28(+0.80%) |