Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.06 | 37.07 | 37.02 | 37.07 | 16,075 | +0.03(+0.08%) |
Feb 25, 2010 | 37.04 | 37.05 | 36.97 | 37.05 | 19,497 | +0.05(+0.12%) |
Feb 24, 2010 | 36.94 | 37.00 | 36.94 | 37.00 | 9,963 | +0.11(+0.29%) |
Feb 23, 2010 | 36.96 | 36.96 | 36.88 | 36.89 | 8,258 | -0.01(-0.04%) |
Feb 22, 2010 | 36.91 | 36.91 | 36.83 | 36.91 | 20,578 | -0.03(-0.09%) |
Feb 19, 2010 | 36.95 | 37.01 | 36.87 | 36.94 | 35,122 | -0.01(-0.02%) |
Feb 18, 2010 | 36.91 | 36.99 | 36.90 | 36.94 | 12,417 | -0.02(-0.07%) |
Feb 17, 2010 | 36.91 | 36.99 | 36.91 | 36.97 | 17,207 | -0.01(-0.02%) |
Feb 16, 2010 | 36.91 | 37.00 | 36.90 | 36.98 | 32,276 | +0.06(+0.16%) |
Feb 12, 2010 | 36.91 | 36.92 | 36.92 | 36.92 | 4,872 | -0.02(-0.05%) |
Feb 11, 2010 | 36.94 | 36.99 | 36.94 | 36.94 | 16,869 | +0.00(+0.00%) |
Feb 10, 2010 | 37.02 | 37.02 | 36.92 | 36.94 | 8,636 | -0.08(-0.21%) |
Feb 09, 2010 | 36.91 | 37.04 | 36.91 | 37.01 | 48,849 | -0.02(-0.07%) |
Feb 08, 2010 | 37.05 | 37.05 | 36.98 | 37.04 | 6,601 | -0.01(-0.04%) |
Feb 05, 2010 | 37.02 | 37.05 | 36.93 | 37.05 | 20,735 | +0.05(+0.12%) |
Feb 04, 2010 | 36.85 | 37.01 | 36.76 | 37.01 | 17,984 | +0.09(+0.24%) |
Feb 03, 2010 | 36.92 | 36.96 | 36.83 | 36.92 | 31,163 | +0.10(+0.27%) |
Feb 02, 2010 | 36.68 | 36.89 | 36.68 | 36.82 | 8,249 | +0.04(+0.10%) |
Feb 01, 2010 | 36.80 | 36.84 | 36.77 | 36.79 | 17,685 | +0.02(+0.06%) |
Jan 29, 2010 | 36.80 | 36.82 | 36.76 | 36.76 | 22,282 | -0.04(-0.11%) |
Jan 28, 2010 | 36.81 | 36.82 | 36.79 | 36.81 | 12,901 | +0.02(+0.05%) |
Jan 27, 2010 | 36.89 | 36.89 | 36.78 | 36.79 | 5,933 | -0.08(-0.22%) |
Jan 26, 2010 | 36.92 | 36.92 | 36.81 | 36.87 | 18,538 | -0.06(-0.16%) |
Jan 25, 2010 | 36.95 | 36.95 | 36.87 | 36.93 | 15,708 | +0.06(+0.16%) |
Jan 22, 2010 | 36.89 | 36.97 | 36.82 | 36.87 | 15,866 | -0.11(-0.31%) |
Jan 21, 2010 | 36.98 | 36.99 | 36.75 | 36.98 | 26,098 | +0.04(+0.10%) |
Jan 20, 2010 | 36.96 | 36.96 | 36.88 | 36.94 | 12,380 | +0.05(+0.14%) |
Jan 19, 2010 | 36.89 | 36.94 | 36.87 | 36.89 | 12,096 | -0.04(-0.10%) |
Jan 15, 2010 | 36.91 | 36.93 | 36.93 | 36.93 | 14,667 | +0.04(+0.10%) |
Jan 14, 2010 | 36.91 | 36.91 | 36.80 | 36.89 | 19,705 | +0.11(+0.29%) |
Jan 13, 2010 | 36.78 | 36.86 | 36.77 | 36.78 | 17,888 | -0.03(-0.08%) |
Jan 12, 2010 | 36.82 | 36.82 | 36.77 | 36.81 | 10,916 | -0.01(-0.02%) |
Jan 11, 2010 | 36.72 | 36.83 | 36.72 | 36.82 | 18,670 | +0.10(+0.27%) |
Jan 08, 2010 | 36.70 | 36.82 | 36.70 | 36.72 | 23,456 | -0.07(-0.19%) |
Jan 07, 2010 | 36.79 | 36.82 | 36.73 | 36.79 | 36,478 | +0.05(+0.14%) |
Jan 06, 2010 | 36.77 | 36.77 | 36.65 | 36.74 | 17,571 | +0.10(+0.27%) |
Jan 05, 2010 | 36.65 | 36.79 | 36.62 | 36.64 | 18,368 | -0.03(-0.08%) |
Jan 04, 2010 | 36.67 | 36.70 | 36.67 | 36.67 | 8,561 | -0.03(-0.09%) |
Dec 31, 2009 | 36.65 | 36.70 | 36.70 | 36.70 | 5,464 | -0.01(-0.04%) |
Dec 30, 2009 | 36.72 | 36.72 | 36.65 | 36.72 | 22,161 | +0.01(+0.03%) |
Dec 29, 2009 | 36.66 | 36.73 | 36.58 | 36.70 | 48,485 | -0.06(-0.17%) |
Dec 28, 2009 | 36.79 | 36.82 | 36.62 | 36.76 | 47,196 | +0.09(+0.26%) |
Dec 24, 2009 | 36.67 | 36.70 | 36.65 | 36.67 | 10,051 | +0.01(+0.03%) |
Dec 23, 2009 | 36.66 | 36.66 | 36.65 | 36.66 | 7,483 | +0.00(+0.00%) |
Dec 22, 2009 | 36.61 | 36.74 | 36.60 | 36.66 | 34,125 | +0.01(+0.04%) |
Dec 21, 2009 | 36.63 | 36.73 | 36.63 | 36.65 | 24,399 | -0.08(-0.22%) |
Dec 18, 2009 | 36.64 | 36.74 | 36.64 | 36.73 | 48,720 | -0.01(-0.03%) |
Dec 17, 2009 | 36.74 | 36.76 | 36.69 | 36.74 | 29,403 | +0.02(+0.06%) |
Dec 16, 2009 | 36.72 | 36.77 | 36.62 | 36.72 | 16,545 | +0.02(+0.06%) |
Dec 15, 2009 | 36.78 | 36.79 | 36.67 | 36.69 | 23,309 | -0.11(-0.30%) |
Dec 14, 2009 | 36.67 | 36.82 | 36.67 | 36.81 | 41,180 | +0.11(+0.31%) |
Dec 11, 2009 | 36.72 | 36.80 | 36.65 | 36.69 | 10,445 | -0.03(-0.09%) |
Dec 10, 2009 | 36.78 | 36.78 | 36.65 | 36.73 | 12,803 | -0.06(-0.15%) |
Dec 09, 2009 | 36.67 | 36.80 | 36.65 | 36.78 | 8,783 | +0.18(+0.50%) |
Dec 08, 2009 | 36.55 | 36.72 | 36.53 | 36.60 | 23,205 | +0.06(+0.16%) |
Dec 07, 2009 | 36.52 | 36.74 | 36.47 | 36.54 | 34,856 | +0.01(+0.03%) |
Dec 04, 2009 | 36.58 | 36.66 | 36.46 | 36.53 | 41,312 | +0.02(+0.06%) |
Dec 03, 2009 | 36.86 | 36.88 | 36.45 | 36.51 | 54,576 | -0.17(-0.48%) |
Dec 02, 2009 | 36.68 | 36.79 | 36.52 | 36.68 | 72,174 | +0.00(+0.01%) |