Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.37 | 37.70 | 37.03 | 37.57 | 6,089,845 | +0.20(+0.55%) |
Feb 25, 2010 | 37.08 | 37.37 | 36.75 | 37.37 | 6,943,937 | -0.18(-0.48%) |
Feb 24, 2010 | 37.37 | 37.70 | 37.26 | 37.54 | 7,423,728 | +0.19(+0.51%) |
Feb 23, 2010 | 37.06 | 37.43 | 36.78 | 37.35 | 8,790,364 | +0.29(+0.78%) |
Feb 22, 2010 | 37.14 | 37.24 | 36.89 | 37.06 | 4,559,461 | +0.09(+0.24%) |
Feb 19, 2010 | 36.43 | 37.20 | 36.32 | 36.98 | 7,639,152 | +0.45(+1.23%) |
Feb 18, 2010 | 36.66 | 36.85 | 36.41 | 36.52 | 6,773,680 | -0.26(-0.70%) |
Feb 17, 2010 | 36.78 | 36.84 | 36.55 | 36.78 | 7,018,430 | +0.12(+0.31%) |
Feb 16, 2010 | 35.91 | 36.77 | 36.12 | 36.67 | 7,919,281 | +0.75(+2.10%) |
Feb 12, 2010 | 35.98 | 35.91 | 35.91 | 35.91 | 9,612,856 | -0.36(-1.01%) |
Feb 11, 2010 | 36.34 | 36.55 | 36.05 | 36.28 | 10,392,814 | +0.08(+0.21%) |
Feb 10, 2010 | 36.44 | 36.44 | 35.88 | 36.20 | 7,415,600 | -0.22(-0.59%) |
Feb 09, 2010 | 36.38 | 36.91 | 36.09 | 36.42 | 8,296,517 | +0.50(+1.40%) |
Feb 08, 2010 | 36.26 | 36.41 | 35.83 | 35.92 | 5,494,053 | -0.37(-1.01%) |
Feb 05, 2010 | 36.27 | 36.62 | 35.67 | 36.28 | 9,142,395 | -0.06(-0.16%) |
Feb 04, 2010 | 37.06 | 37.19 | 36.31 | 36.34 | 11,444,907 | -1.00(-2.68%) |
Feb 03, 2010 | 37.25 | 37.62 | 36.95 | 37.34 | 7,480,846 | +0.16(+0.43%) |
Feb 02, 2010 | 37.90 | 38.03 | 36.98 | 37.18 | 12,365,366 | +0.30(+0.80%) |
Feb 01, 2010 | 36.76 | 37.13 | 36.44 | 36.89 | 9,954,410 | +0.24(+0.67%) |
Jan 29, 2010 | 37.51 | 37.93 | 36.61 | 36.65 | 10,353,271 | -0.75(-2.02%) |
Jan 28, 2010 | 37.75 | 37.84 | 36.83 | 37.40 | 9,003,946 | -0.24(-0.64%) |
Jan 27, 2010 | 37.20 | 37.74 | 36.87 | 37.64 | 8,271,998 | +0.44(+1.19%) |
Jan 26, 2010 | 37.10 | 37.55 | 36.72 | 37.20 | 5,179,917 | -0.07(-0.19%) |
Jan 25, 2010 | 37.50 | 37.76 | 36.96 | 37.27 | 5,549,862 | +0.00(+0.00%) |
Jan 22, 2010 | 37.74 | 37.77 | 37.17 | 37.27 | 8,864,758 | -0.60(-1.59%) |
Jan 21, 2010 | 38.74 | 38.90 | 37.76 | 37.87 | 10,001,336 | -0.93(-2.39%) |
Jan 20, 2010 | 39.43 | 39.46 | 38.49 | 38.80 | 8,293,835 | -0.69(-1.75%) |
Jan 19, 2010 | 39.34 | 39.82 | 39.33 | 39.49 | 5,556,966 | +0.20(+0.52%) |
Jan 15, 2010 | 39.46 | 39.28 | 39.28 | 39.28 | 9,563,249 | -0.17(-0.43%) |
Jan 14, 2010 | 39.24 | 39.56 | 39.22 | 39.46 | 7,406,102 | +0.08(+0.21%) |
Jan 13, 2010 | 40.05 | 40.10 | 39.29 | 39.37 | 9,178,591 | -0.21(-0.53%) |
Jan 12, 2010 | 39.66 | 39.92 | 39.39 | 39.58 | 8,926,541 | -0.27(-0.67%) |
Jan 11, 2010 | 38.41 | 40.20 | 38.38 | 39.85 | 21,668,064 | +1.68(+4.40%) |
Jan 08, 2010 | 37.91 | 38.78 | 37.76 | 38.17 | 21,722,976 | +1.75(+4.81%) |
Jan 07, 2010 | 36.77 | 36.77 | 36.28 | 36.42 | 9,059,252 | -0.28(-0.76%) |
Jan 06, 2010 | 36.92 | 36.96 | 36.67 | 36.70 | 9,096,410 | -0.27(-0.74%) |
Jan 05, 2010 | 36.95 | 37.43 | 36.87 | 36.97 | 9,405,487 | +0.06(+0.17%) |
Jan 04, 2010 | 36.91 | 37.31 | 36.78 | 36.91 | 6,143,680 | +0.51(+1.41%) |
Dec 31, 2009 | 36.79 | 36.39 | 36.39 | 36.39 | 3,716,492 | -0.51(-1.39%) |
Dec 30, 2009 | 36.94 | 37.14 | 36.70 | 36.91 | 4,093,799 | -0.23(-0.63%) |
Dec 29, 2009 | 36.79 | 37.24 | 36.79 | 37.14 | 4,062,119 | +0.37(+1.02%) |
Dec 28, 2009 | 37.02 | 37.02 | 36.62 | 36.77 | 2,819,210 | -0.10(-0.28%) |
Dec 24, 2009 | 36.91 | 37.01 | 36.82 | 36.87 | 1,079,506 | +0.08(+0.21%) |
Dec 23, 2009 | 37.04 | 37.25 | 36.70 | 36.79 | 4,204,810 | -0.37(-0.99%) |
Dec 22, 2009 | 37.31 | 37.47 | 37.07 | 37.16 | 4,926,947 | +0.10(+0.27%) |
Dec 21, 2009 | 36.85 | 37.22 | 36.85 | 37.06 | 5,033,104 | +0.28(+0.76%) |
Dec 18, 2009 | 37.13 | 37.25 | 36.59 | 36.78 | 8,881,177 | -0.16(-0.43%) |
Dec 17, 2009 | 36.93 | 37.10 | 36.46 | 36.94 | 6,542,766 | -0.91(-2.41%) |
Dec 16, 2009 | 37.65 | 37.90 | 37.34 | 37.85 | 7,028,459 | +0.27(+0.71%) |
Dec 15, 2009 | 37.34 | 37.84 | 37.25 | 37.58 | 7,382,982 | +0.16(+0.44%) |
Dec 14, 2009 | 37.21 | 37.43 | 37.10 | 37.42 | 5,698,584 | +0.62(+1.69%) |
Dec 11, 2009 | 36.70 | 37.25 | 36.58 | 36.80 | 7,846,335 | +0.24(+0.66%) |
Dec 10, 2009 | 36.85 | 37.06 | 36.32 | 36.56 | 7,838,121 | -0.08(-0.23%) |
Dec 09, 2009 | 36.80 | 36.91 | 36.41 | 36.64 | 6,494,492 | +0.01(+0.03%) |
Dec 08, 2009 | 37.21 | 37.21 | 36.45 | 36.63 | 10,056,910 | -0.08(-0.22%) |
Dec 07, 2009 | 36.77 | 36.77 | 36.54 | 36.71 | 6,870,848 | +0.00(+0.00%) |
Dec 04, 2009 | 36.98 | 37.11 | 36.37 | 36.71 | 7,848,681 | +0.19(+0.52%) |
Dec 03, 2009 | 36.72 | 36.88 | 36.48 | 36.52 | 8,369,579 | -0.21(-0.57%) |
Dec 02, 2009 | 36.74 | 36.95 | 36.58 | 36.73 | 6,410,927 | +0.01(+0.03%) |