Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.90 | 39.21 | 38.41 | 39.16 | 873,814 | +0.26(+0.67%) |
Feb 25, 2010 | 38.40 | 39.05 | 38.08 | 38.90 | 856,790 | -0.23(-0.59%) |
Feb 24, 2010 | 39.33 | 39.34 | 38.74 | 39.13 | 775,828 | +0.08(+0.20%) |
Feb 23, 2010 | 39.14 | 39.38 | 38.86 | 39.05 | 979,391 | -0.20(-0.51%) |
Feb 22, 2010 | 40.14 | 40.18 | 39.13 | 39.25 | 774,437 | -0.35(-0.88%) |
Feb 19, 2010 | 39.93 | 40.00 | 39.37 | 39.60 | 1,195,010 | -0.40(-1.00%) |
Feb 18, 2010 | 40.71 | 41.25 | 39.96 | 40.00 | 1,397,329 | -0.50(-1.23%) |
Feb 17, 2010 | 41.67 | 41.99 | 40.12 | 40.50 | 2,503,453 | +0.78(+1.96%) |
Feb 16, 2010 | 39.45 | 40.26 | 38.76 | 39.72 | 691,907 | +0.61(+1.56%) |
Feb 12, 2010 | 38.67 | 39.11 | 39.11 | 39.11 | 745,400 | -0.09(-0.23%) |
Feb 11, 2010 | 38.53 | 39.36 | 38.29 | 39.20 | 459,621 | +0.70(+1.82%) |
Feb 10, 2010 | 39.00 | 39.11 | 38.15 | 38.50 | 418,966 | -0.46(-1.18%) |
Feb 09, 2010 | 38.83 | 39.64 | 38.55 | 38.96 | 1,036,548 | +0.82(+2.15%) |
Feb 08, 2010 | 38.07 | 39.11 | 37.49 | 38.14 | 839,574 | -0.10(-0.26%) |
Feb 05, 2010 | 38.53 | 39.09 | 37.22 | 38.24 | 1,768,233 | -0.17(-0.44%) |
Feb 04, 2010 | 40.77 | 40.79 | 38.12 | 38.41 | 1,906,790 | -2.52(-6.16%) |
Feb 03, 2010 | 40.55 | 43.27 | 40.55 | 40.93 | 2,305,692 | +0.38(+0.94%) |
Feb 02, 2010 | 38.73 | 41.57 | 38.45 | 40.55 | 3,575,231 | +3.08(+8.23%) |
Feb 01, 2010 | 37.10 | 38.43 | 36.79 | 37.47 | 1,259,128 | +0.48(+1.29%) |
Jan 29, 2010 | 37.63 | 38.76 | 36.86 | 36.99 | 1,804,829 | -0.36(-0.96%) |
Jan 28, 2010 | 37.60 | 37.85 | 36.91 | 37.35 | 1,436,071 | -0.06(-0.16%) |
Jan 27, 2010 | 37.64 | 37.64 | 36.76 | 37.41 | 1,279,008 | -0.29(-0.77%) |
Jan 26, 2010 | 37.60 | 37.95 | 37.28 | 37.70 | 1,061,997 | +0.07(+0.19%) |
Jan 25, 2010 | 37.52 | 38.59 | 37.15 | 37.63 | 963,966 | +0.88(+2.39%) |
Jan 22, 2010 | 37.96 | 38.44 | 36.30 | 36.75 | 1,032,728 | -1.20(-3.16%) |
Jan 21, 2010 | 39.41 | 39.59 | 37.66 | 37.95 | 1,940,568 | -1.68(-4.24%) |
Jan 20, 2010 | 39.39 | 39.95 | 38.24 | 39.63 | 1,455,987 | +0.26(+0.66%) |
Jan 19, 2010 | 36.61 | 39.87 | 36.00 | 39.37 | 3,809,411 | -1.00(-2.48%) |
Jan 15, 2010 | 40.96 | 40.37 | 40.37 | 40.37 | 768,400 | -0.97(-2.35%) |
Jan 14, 2010 | 40.70 | 41.51 | 40.59 | 41.34 | 981,295 | +0.58(+1.42%) |
Jan 13, 2010 | 40.08 | 41.14 | 39.25 | 40.76 | 1,050,968 | +0.59(+1.47%) |
Jan 12, 2010 | 40.68 | 40.68 | 39.57 | 40.17 | 808,992 | -0.68(-1.66%) |
Jan 11, 2010 | 40.82 | 41.24 | 39.90 | 40.85 | 1,200,323 | +0.30(+0.74%) |
Jan 08, 2010 | 40.74 | 40.77 | 40.10 | 40.55 | 1,501,607 | -0.45(-1.10%) |
Jan 07, 2010 | 40.79 | 41.35 | 40.49 | 41.00 | 1,534,257 | +0.05(+0.12%) |
Jan 06, 2010 | 39.84 | 41.19 | 39.62 | 40.95 | 1,489,269 | +1.23(+3.10%) |
Jan 05, 2010 | 40.24 | 40.74 | 39.55 | 39.72 | 1,458,908 | -0.43(-1.07%) |
Jan 04, 2010 | 39.76 | 40.51 | 39.50 | 40.15 | 1,356,603 | +1.50(+3.88%) |
Dec 31, 2009 | 39.42 | 38.65 | 38.65 | 38.65 | 770,200 | -0.83(-2.10%) |
Dec 30, 2009 | 39.71 | 39.71 | 39.06 | 39.48 | 748,160 | -0.22(-0.55%) |
Dec 29, 2009 | 39.76 | 40.19 | 39.54 | 39.70 | 627,255 | +0.00(+0.00%) |
Dec 28, 2009 | 40.85 | 41.18 | 39.48 | 39.70 | 720,490 | -0.92(-2.26%) |
Dec 24, 2009 | 40.13 | 41.18 | 40.05 | 40.62 | 445,694 | +0.53(+1.32%) |
Dec 23, 2009 | 38.46 | 40.57 | 38.46 | 40.09 | 1,701,727 | +1.53(+3.97%) |
Dec 22, 2009 | 37.10 | 38.64 | 36.93 | 38.56 | 2,603,816 | +3.05(+8.59%) |
Dec 21, 2009 | 35.17 | 35.68 | 34.92 | 35.51 | 1,035,807 | +0.33(+0.94%) |
Dec 18, 2009 | 34.82 | 35.29 | 34.44 | 35.18 | 1,007,715 | +0.43(+1.24%) |
Dec 17, 2009 | 34.97 | 35.13 | 34.44 | 34.75 | 894,035 | -0.84(-2.36%) |
Dec 16, 2009 | 35.69 | 35.97 | 35.30 | 35.59 | 723,780 | +0.01(+0.03%) |
Dec 15, 2009 | 35.91 | 36.39 | 35.22 | 35.58 | 1,318,720 | -0.45(-1.25%) |
Dec 14, 2009 | 35.63 | 36.15 | 35.35 | 36.03 | 2,522,553 | +1.75(+5.11%) |
Dec 11, 2009 | 34.64 | 34.71 | 33.83 | 34.28 | 844,906 | -0.28(-0.81%) |
Dec 10, 2009 | 34.27 | 34.96 | 34.23 | 34.56 | 1,592,929 | +0.33(+0.96%) |
Dec 09, 2009 | 34.31 | 34.90 | 33.88 | 34.23 | 1,657,294 | -0.09(-0.26%) |
Dec 08, 2009 | 32.99 | 34.64 | 32.47 | 34.32 | 1,753,351 | +1.17(+3.53%) |
Dec 07, 2009 | 33.00 | 33.17 | 32.61 | 33.15 | 787,333 | +0.39(+1.19%) |
Dec 04, 2009 | 33.12 | 33.83 | 32.39 | 32.76 | 2,050,869 | -0.12(-0.36%) |
Dec 03, 2009 | 32.61 | 33.36 | 32.34 | 32.88 | 1,929,952 | +0.46(+1.42%) |
Dec 02, 2009 | 34.35 | 34.69 | 32.10 | 32.42 | 3,173,413 | -2.24(-6.46%) |