Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.87 | 32.04 | 31.39 | 31.58 | 8,534,839 | -0.24(-0.75%) |
Feb 25, 2010 | 31.68 | 31.89 | 31.15 | 31.82 | 7,993,699 | -0.31(-0.96%) |
Feb 24, 2010 | 31.46 | 32.16 | 31.32 | 32.13 | 8,476,080 | +0.69(+2.21%) |
Feb 23, 2010 | 32.06 | 32.15 | 31.35 | 31.43 | 7,792,136 | -0.73(-2.26%) |
Feb 22, 2010 | 32.15 | 32.28 | 31.83 | 32.16 | 6,609,959 | +0.09(+0.27%) |
Feb 19, 2010 | 31.69 | 32.11 | 31.61 | 32.07 | 8,487,849 | +0.23(+0.73%) |
Feb 18, 2010 | 31.39 | 31.87 | 31.37 | 31.84 | 6,255,706 | +0.37(+1.19%) |
Feb 17, 2010 | 31.35 | 31.49 | 31.13 | 31.47 | 6,660,711 | +0.15(+0.47%) |
Feb 16, 2010 | 31.08 | 31.34 | 30.95 | 31.32 | 6,920,187 | +0.49(+1.60%) |
Feb 12, 2010 | 30.73 | 30.83 | 30.83 | 30.83 | 8,055,128 | -0.21(-0.69%) |
Feb 11, 2010 | 30.31 | 31.10 | 30.15 | 31.04 | 8,753,786 | +0.71(+2.33%) |
Feb 10, 2010 | 30.58 | 30.69 | 30.06 | 30.33 | 8,052,000 | -0.00(-0.01%) |
Feb 09, 2010 | 29.73 | 30.49 | 29.55 | 30.34 | 10,615,586 | +0.47(+1.57%) |
Feb 08, 2010 | 29.85 | 29.97 | 29.42 | 29.87 | 6,004,789 | -0.03(-0.11%) |
Feb 05, 2010 | 29.87 | 30.23 | 29.38 | 29.90 | 12,047,611 | -0.08(-0.27%) |
Feb 04, 2010 | 30.57 | 30.65 | 29.80 | 29.98 | 11,868,620 | -0.85(-2.77%) |
Feb 03, 2010 | 30.63 | 31.13 | 30.57 | 30.83 | 9,635,456 | -0.14(-0.45%) |
Feb 02, 2010 | 29.99 | 31.20 | 28.26 | 30.97 | 22,685,948 | +3.00(+10.72%) |
Feb 01, 2010 | 27.69 | 28.18 | 27.67 | 27.97 | 7,125,003 | +0.46(+1.69%) |
Jan 29, 2010 | 27.70 | 28.12 | 27.45 | 27.51 | 7,034,354 | -0.09(-0.31%) |
Jan 28, 2010 | 27.95 | 28.01 | 27.30 | 27.59 | 5,737,722 | -0.26(-0.93%) |
Jan 27, 2010 | 27.91 | 27.99 | 27.45 | 27.85 | 8,571,739 | -0.07(-0.26%) |
Jan 26, 2010 | 28.05 | 28.32 | 27.85 | 27.93 | 5,781,463 | -0.23(-0.80%) |
Jan 25, 2010 | 28.28 | 28.39 | 28.04 | 28.15 | 4,729,925 | +0.28(+1.02%) |
Jan 22, 2010 | 28.51 | 28.75 | 27.85 | 27.87 | 7,331,773 | -0.68(-2.39%) |
Jan 21, 2010 | 29.22 | 29.33 | 28.50 | 28.55 | 7,378,572 | -0.75(-2.55%) |
Jan 20, 2010 | 29.39 | 29.43 | 28.95 | 29.30 | 4,870,565 | -0.32(-1.10%) |
Jan 19, 2010 | 29.32 | 29.63 | 29.20 | 29.62 | 5,332,194 | +0.27(+0.93%) |
Jan 15, 2010 | 29.67 | 29.35 | 29.35 | 29.35 | 6,832,427 | -0.41(-1.38%) |
Jan 14, 2010 | 29.48 | 29.80 | 29.28 | 29.76 | 8,100,082 | +0.28(+0.94%) |
Jan 13, 2010 | 29.56 | 29.59 | 29.38 | 29.48 | 5,381,772 | +0.02(+0.07%) |
Jan 12, 2010 | 29.44 | 29.64 | 29.25 | 29.46 | 6,549,036 | -0.16(-0.54%) |
Jan 11, 2010 | 29.29 | 29.73 | 29.14 | 29.62 | 5,068,961 | +0.44(+1.52%) |
Jan 08, 2010 | 28.96 | 29.20 | 28.75 | 29.18 | 5,251,096 | +0.17(+0.57%) |
Jan 07, 2010 | 28.87 | 29.03 | 28.67 | 29.01 | 4,659,594 | +0.00(+0.00%) |
Jan 06, 2010 | 28.64 | 29.03 | 28.58 | 29.01 | 6,515,342 | +0.26(+0.90%) |
Jan 05, 2010 | 28.73 | 28.76 | 28.52 | 28.75 | 4,088,478 | +0.05(+0.16%) |
Jan 04, 2010 | 28.57 | 28.74 | 28.30 | 28.71 | 5,709,451 | +0.50(+1.76%) |
Dec 31, 2009 | 28.61 | 28.21 | 28.21 | 28.21 | 2,985,845 | -0.49(-1.71%) |
Dec 30, 2009 | 28.65 | 28.81 | 28.48 | 28.70 | 3,008,662 | -0.02(-0.07%) |
Dec 29, 2009 | 28.75 | 28.95 | 28.61 | 28.72 | 3,531,650 | +0.01(+0.02%) |
Dec 28, 2009 | 28.84 | 28.94 | 28.59 | 28.71 | 2,800,334 | +0.00(+0.00%) |
Dec 24, 2009 | 28.54 | 28.89 | 28.51 | 28.71 | 2,491,682 | +0.30(+1.05%) |
Dec 23, 2009 | 28.34 | 28.51 | 28.14 | 28.42 | 3,120,736 | +0.19(+0.68%) |
Dec 22, 2009 | 28.10 | 28.54 | 28.10 | 28.22 | 3,970,151 | +0.15(+0.52%) |
Dec 21, 2009 | 27.69 | 28.12 | 27.69 | 28.08 | 5,833,208 | +0.41(+1.48%) |
Dec 18, 2009 | 27.56 | 27.73 | 27.22 | 27.67 | 9,555,552 | +0.19(+0.67%) |
Dec 17, 2009 | 27.45 | 27.64 | 27.25 | 27.48 | 6,269,228 | -0.44(-1.59%) |
Dec 16, 2009 | 27.99 | 28.08 | 27.45 | 27.93 | 6,011,922 | -0.03(-0.09%) |
Dec 15, 2009 | 28.05 | 28.05 | 27.81 | 27.95 | 4,329,665 | -0.13(-0.47%) |
Dec 14, 2009 | 28.14 | 28.15 | 28.03 | 28.08 | 4,289,550 | +0.27(+0.98%) |
Dec 11, 2009 | 27.69 | 27.95 | 27.60 | 27.81 | 5,765,085 | +0.19(+0.70%) |
Dec 10, 2009 | 27.59 | 27.79 | 27.49 | 27.62 | 4,759,987 | +0.25(+0.92%) |
Dec 09, 2009 | 27.01 | 27.39 | 26.83 | 27.37 | 7,606,602 | +0.33(+1.22%) |
Dec 08, 2009 | 27.74 | 27.74 | 26.97 | 27.04 | 7,901,211 | -0.77(-2.76%) |
Dec 07, 2009 | 27.81 | 28.17 | 27.77 | 27.81 | 5,670,621 | -0.10(-0.36%) |
Dec 04, 2009 | 27.75 | 28.10 | 27.37 | 27.91 | 5,907,864 | +0.44(+1.62%) |
Dec 03, 2009 | 27.75 | 28.12 | 27.45 | 27.46 | 4,618,025 | -0.34(-1.22%) |
Dec 02, 2009 | 27.83 | 28.10 | 27.54 | 27.80 | 6,062,454 | -0.14(-0.50%) |