Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.06 | 32.53 | 31.84 | 32.38 | 1,600,584 | +0.40(+1.25%) |
Feb 25, 2010 | 31.23 | 32.06 | 30.58 | 31.98 | 2,195,304 | +0.08(+0.24%) |
Feb 24, 2010 | 32.28 | 32.31 | 31.64 | 31.91 | 2,436,980 | -0.17(-0.53%) |
Feb 23, 2010 | 33.04 | 33.08 | 31.91 | 32.08 | 2,443,598 | -0.77(-2.35%) |
Feb 22, 2010 | 33.06 | 33.11 | 32.64 | 32.85 | 950,851 | -0.11(-0.33%) |
Feb 19, 2010 | 33.08 | 33.26 | 32.65 | 32.96 | 1,371,532 | -0.27(-0.82%) |
Feb 18, 2010 | 33.44 | 33.88 | 33.07 | 33.23 | 1,637,263 | -0.20(-0.58%) |
Feb 17, 2010 | 33.70 | 33.99 | 33.06 | 33.43 | 2,086,761 | -0.06(-0.18%) |
Feb 16, 2010 | 34.04 | 34.15 | 33.05 | 33.49 | 3,806,777 | +0.93(+2.84%) |
Feb 12, 2010 | 32.85 | 32.56 | 32.56 | 32.56 | 3,964,956 | -1.00(-2.99%) |
Feb 11, 2010 | 32.80 | 33.58 | 32.78 | 33.56 | 1,672,761 | +0.59(+1.80%) |
Feb 10, 2010 | 33.27 | 33.73 | 32.74 | 32.97 | 1,141,247 | -0.21(-0.64%) |
Feb 09, 2010 | 32.64 | 33.34 | 32.50 | 33.18 | 2,034,869 | +0.91(+2.82%) |
Feb 08, 2010 | 32.54 | 33.32 | 32.11 | 32.27 | 1,466,331 | -0.20(-0.60%) |
Feb 05, 2010 | 32.34 | 32.54 | 31.17 | 32.47 | 1,861,407 | +0.17(+0.53%) |
Feb 04, 2010 | 33.64 | 33.65 | 32.28 | 32.30 | 2,716,994 | -1.38(-4.09%) |
Feb 03, 2010 | 32.75 | 34.07 | 32.46 | 33.67 | 2,960,861 | +0.82(+2.48%) |
Feb 02, 2010 | 31.89 | 33.33 | 31.46 | 32.86 | 3,346,598 | +0.96(+3.02%) |
Feb 01, 2010 | 30.88 | 32.28 | 30.88 | 31.90 | 2,051,023 | +1.26(+4.10%) |
Jan 29, 2010 | 31.33 | 31.97 | 30.50 | 30.64 | 2,377,896 | -0.59(-1.90%) |
Jan 28, 2010 | 33.06 | 33.38 | 30.17 | 31.24 | 3,857,725 | +0.66(+2.17%) |
Jan 27, 2010 | 29.72 | 30.70 | 29.09 | 30.57 | 2,248,028 | +0.71(+2.36%) |
Jan 26, 2010 | 30.03 | 30.37 | 29.27 | 29.87 | 1,193,880 | -0.31(-1.04%) |
Jan 25, 2010 | 29.68 | 30.43 | 29.31 | 30.18 | 1,324,690 | +0.61(+2.07%) |
Jan 22, 2010 | 30.15 | 30.62 | 29.29 | 29.57 | 1,311,849 | -0.74(-2.44%) |
Jan 21, 2010 | 31.41 | 31.70 | 30.22 | 30.31 | 1,136,481 | -1.01(-3.23%) |
Jan 20, 2010 | 31.21 | 31.47 | 30.89 | 31.32 | 895,793 | -0.29(-0.91%) |
Jan 19, 2010 | 31.92 | 32.19 | 31.20 | 31.61 | 949,387 | -0.31(-0.96%) |
Jan 15, 2010 | 32.62 | 31.92 | 31.92 | 31.92 | 833,203 | -0.71(-2.19%) |
Jan 14, 2010 | 32.09 | 33.03 | 32.06 | 32.63 | 985,792 | +0.31(+0.97%) |
Jan 13, 2010 | 31.77 | 32.38 | 31.07 | 32.31 | 1,435,933 | +0.56(+1.77%) |
Jan 12, 2010 | 32.47 | 32.66 | 30.84 | 31.75 | 2,651,792 | -0.92(-2.81%) |
Jan 11, 2010 | 33.00 | 33.05 | 32.35 | 32.67 | 973,669 | -0.18(-0.54%) |
Jan 08, 2010 | 33.04 | 33.48 | 32.65 | 32.85 | 1,111,793 | -0.33(-1.00%) |
Jan 07, 2010 | 32.70 | 33.24 | 32.18 | 33.18 | 1,040,994 | +0.52(+1.59%) |
Jan 06, 2010 | 32.90 | 33.06 | 32.52 | 32.66 | 919,989 | -0.36(-1.08%) |
Jan 05, 2010 | 32.79 | 33.22 | 32.24 | 33.02 | 2,018,931 | +0.71(+2.18%) |
Jan 04, 2010 | 31.95 | 32.56 | 31.51 | 32.31 | 1,505,315 | +0.86(+2.73%) |
Dec 31, 2009 | 32.16 | 31.46 | 31.46 | 31.46 | 737,146 | -0.70(-2.17%) |
Dec 30, 2009 | 32.40 | 32.49 | 31.86 | 32.15 | 850,881 | +0.28(+0.88%) |
Dec 29, 2009 | 32.73 | 32.99 | 31.84 | 31.87 | 970,690 | -0.89(-2.72%) |
Dec 28, 2009 | 32.54 | 33.33 | 32.39 | 32.76 | 1,082,480 | +0.28(+0.86%) |
Dec 24, 2009 | 31.96 | 32.70 | 31.96 | 32.48 | 579,687 | +0.71(+2.25%) |
Dec 23, 2009 | 32.05 | 32.34 | 31.56 | 31.77 | 1,455,496 | -0.37(-1.16%) |
Dec 22, 2009 | 31.86 | 32.60 | 31.54 | 32.14 | 1,635,296 | +0.25(+0.80%) |
Dec 21, 2009 | 31.94 | 32.21 | 31.64 | 31.89 | 1,450,039 | +0.05(+0.16%) |
Dec 18, 2009 | 32.03 | 32.59 | 31.64 | 31.84 | 2,785,913 | +0.34(+1.08%) |
Dec 17, 2009 | 30.15 | 32.88 | 30.15 | 31.50 | 4,730,573 | +1.27(+4.22%) |
Dec 16, 2009 | 30.93 | 31.20 | 30.22 | 30.22 | 1,987,868 | -0.55(-1.79%) |
Dec 15, 2009 | 29.98 | 31.30 | 29.08 | 30.78 | 4,312,478 | -0.08(-0.25%) |
Dec 14, 2009 | 29.81 | 32.38 | 29.33 | 30.85 | 16,598,529 | -3.94(-11.33%) |
Dec 11, 2009 | 34.40 | 35.31 | 33.95 | 34.80 | 1,586,387 | +0.79(+2.32%) |
Dec 10, 2009 | 34.50 | 34.82 | 33.72 | 34.01 | 1,652,940 | -0.25(-0.74%) |
Dec 09, 2009 | 33.56 | 34.50 | 32.78 | 34.26 | 1,700,265 | +0.72(+2.15%) |
Dec 08, 2009 | 34.07 | 34.20 | 33.22 | 33.54 | 1,571,539 | -0.55(-1.62%) |
Dec 07, 2009 | 35.29 | 35.59 | 34.00 | 34.09 | 1,806,150 | -1.27(-3.58%) |
Dec 04, 2009 | 34.98 | 35.67 | 33.97 | 35.36 | 2,549,105 | +1.44(+4.23%) |
Dec 03, 2009 | 33.66 | 34.85 | 33.03 | 33.92 | 2,983,531 | +0.77(+2.33%) |
Dec 02, 2009 | 34.31 | 34.74 | 33.13 | 33.15 | 1,849,314 | -1.16(-3.37%) |