Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.84 | 35.47 | 34.83 | 35.33 | 1,119,446 | -0.15(-0.41%) |
Feb 25, 2010 | 35.06 | 35.51 | 34.44 | 35.48 | 2,309,050 | +0.32(+0.91%) |
Feb 24, 2010 | 35.22 | 35.48 | 34.98 | 35.16 | 946,841 | +0.13(+0.36%) |
Feb 23, 2010 | 35.38 | 35.46 | 34.97 | 35.03 | 896,009 | -0.35(-0.99%) |
Feb 22, 2010 | 35.53 | 35.75 | 35.08 | 35.38 | 1,190,648 | -0.22(-0.63%) |
Feb 19, 2010 | 35.69 | 35.83 | 35.38 | 35.60 | 1,137,385 | -0.04(-0.11%) |
Feb 18, 2010 | 35.84 | 36.06 | 35.43 | 35.64 | 1,316,790 | -0.09(-0.25%) |
Feb 17, 2010 | 35.94 | 36.27 | 35.61 | 35.73 | 1,233,297 | -0.44(-1.21%) |
Feb 16, 2010 | 36.01 | 36.20 | 35.42 | 36.17 | 1,147,418 | +0.17(+0.46%) |
Feb 12, 2010 | 35.46 | 36.00 | 36.00 | 36.00 | 1,362,305 | +0.37(+1.04%) |
Feb 11, 2010 | 34.63 | 35.99 | 34.53 | 35.63 | 1,433,633 | +1.01(+2.92%) |
Feb 10, 2010 | 34.34 | 34.83 | 33.99 | 34.62 | 1,133,538 | -0.23(-0.67%) |
Feb 09, 2010 | 34.53 | 35.02 | 34.38 | 34.85 | 1,684,284 | +0.16(+0.45%) |
Feb 08, 2010 | 34.56 | 35.07 | 34.05 | 34.70 | 1,241,740 | +0.18(+0.54%) |
Feb 05, 2010 | 34.22 | 35.81 | 33.32 | 34.51 | 4,660,555 | -1.11(-3.11%) |
Feb 04, 2010 | 36.40 | 36.47 | 35.40 | 35.62 | 2,260,346 | -1.20(-3.25%) |
Feb 03, 2010 | 36.78 | 37.29 | 36.12 | 36.82 | 2,826,755 | +0.02(+0.05%) |
Feb 02, 2010 | 36.11 | 36.89 | 35.75 | 36.80 | 1,087,003 | +0.57(+1.58%) |
Feb 01, 2010 | 35.70 | 36.51 | 35.54 | 36.23 | 1,691,151 | +0.54(+1.50%) |
Jan 29, 2010 | 35.34 | 36.55 | 35.34 | 35.69 | 1,997,578 | +0.38(+1.07%) |
Jan 28, 2010 | 36.24 | 37.29 | 34.93 | 35.31 | 2,549,827 | -0.72(-2.00%) |
Jan 27, 2010 | 35.03 | 36.08 | 34.86 | 36.03 | 2,494,824 | +0.74(+2.09%) |
Jan 26, 2010 | 35.15 | 35.84 | 34.73 | 35.29 | 1,843,539 | -0.17(-0.47%) |
Jan 25, 2010 | 35.72 | 35.99 | 35.26 | 35.46 | 1,602,581 | -0.05(-0.14%) |
Jan 22, 2010 | 36.39 | 37.13 | 35.41 | 35.51 | 2,634,303 | -1.01(-2.77%) |
Jan 21, 2010 | 36.74 | 37.33 | 36.47 | 36.52 | 3,221,108 | -0.15(-0.40%) |
Jan 20, 2010 | 36.90 | 37.21 | 36.02 | 36.66 | 3,408,716 | -0.39(-1.05%) |
Jan 19, 2010 | 37.87 | 38.19 | 36.22 | 37.05 | 3,911,348 | -0.90(-2.38%) |
Jan 15, 2010 | 38.23 | 37.96 | 37.96 | 37.96 | 2,992,713 | -0.01(-0.03%) |
Jan 14, 2010 | 39.06 | 39.23 | 37.39 | 37.97 | 3,742,460 | -1.44(-3.65%) |
Jan 13, 2010 | 38.58 | 39.79 | 37.73 | 39.41 | 12,683,334 | +1.30(+3.42%) |
Jan 12, 2010 | 32.81 | 38.17 | 32.19 | 38.10 | 16,467,083 | +5.20(+15.82%) |
Jan 11, 2010 | 32.39 | 33.10 | 32.15 | 32.90 | 2,276,956 | +0.65(+2.02%) |
Jan 08, 2010 | 31.71 | 32.37 | 31.21 | 32.25 | 2,756,618 | +0.37(+1.16%) |
Jan 07, 2010 | 31.36 | 32.31 | 31.13 | 31.88 | 9,313,631 | +0.54(+1.71%) |
Jan 06, 2010 | 29.42 | 31.55 | 29.42 | 31.34 | 4,179,502 | +1.82(+6.16%) |
Jan 05, 2010 | 29.54 | 29.67 | 28.95 | 29.52 | 3,124,723 | -0.19(-0.65%) |
Jan 04, 2010 | 30.27 | 30.38 | 29.59 | 29.72 | 1,843,915 | -0.13(-0.42%) |
Dec 31, 2009 | 30.05 | 29.84 | 29.84 | 29.84 | 670,872 | +0.01(+0.03%) |
Dec 30, 2009 | 29.77 | 30.12 | 29.67 | 29.83 | 850,961 | -0.01(-0.03%) |
Dec 29, 2009 | 29.84 | 29.98 | 29.59 | 29.84 | 1,287,058 | +0.20(+0.69%) |
Dec 28, 2009 | 29.31 | 29.83 | 29.31 | 29.64 | 1,059,276 | +0.32(+1.09%) |
Dec 24, 2009 | 28.94 | 29.46 | 28.77 | 29.32 | 607,783 | +0.42(+1.45%) |
Dec 23, 2009 | 28.41 | 29.01 | 28.41 | 28.90 | 1,534,115 | +0.54(+1.92%) |
Dec 22, 2009 | 27.68 | 28.39 | 27.46 | 28.36 | 1,689,166 | +0.77(+2.79%) |
Dec 21, 2009 | 27.25 | 27.66 | 26.99 | 27.59 | 1,309,777 | +0.47(+1.72%) |
Dec 18, 2009 | 26.67 | 27.23 | 26.64 | 27.12 | 1,684,199 | +0.60(+2.27%) |
Dec 17, 2009 | 27.26 | 27.26 | 26.41 | 26.52 | 2,864,088 | -0.63(-2.33%) |
Dec 16, 2009 | 27.72 | 27.72 | 27.13 | 27.15 | 1,813,961 | -0.31(-1.13%) |
Dec 15, 2009 | 27.66 | 27.68 | 27.31 | 27.46 | 1,568,756 | -0.17(-0.60%) |
Dec 14, 2009 | 27.29 | 27.68 | 26.74 | 27.63 | 2,574,187 | +1.27(+4.84%) |
Dec 11, 2009 | 26.93 | 27.13 | 26.29 | 26.35 | 2,259,705 | -0.48(-1.78%) |
Dec 10, 2009 | 26.53 | 26.98 | 26.41 | 26.83 | 2,056,377 | +0.34(+1.29%) |
Dec 09, 2009 | 26.78 | 26.84 | 26.14 | 26.49 | 3,181,209 | -0.47(-1.73%) |
Dec 08, 2009 | 27.27 | 27.33 | 26.85 | 26.96 | 3,681,984 | -0.61(-2.22%) |
Dec 07, 2009 | 27.24 | 28.05 | 27.24 | 27.57 | 2,436,477 | +0.02(+0.07%) |
Dec 04, 2009 | 28.39 | 28.39 | 26.88 | 27.55 | 4,973,233 | -0.64(-2.28%) |
Dec 03, 2009 | 28.53 | 28.75 | 27.87 | 28.19 | 3,555,602 | -0.19(-0.69%) |
Dec 02, 2009 | 29.02 | 29.02 | 28.19 | 28.39 | 3,318,804 | -0.54(-1.85%) |