Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.12 | 31.37 | 30.95 | 30.95 | 5,686,646 | -0.15(-0.48%) |
Feb 25, 2010 | 29.33 | 31.31 | 29.33 | 31.10 | 17,912,548 | +1.43(+4.83%) |
Feb 24, 2010 | 29.41 | 29.71 | 29.04 | 29.66 | 7,832,462 | +0.38(+1.30%) |
Feb 23, 2010 | 29.05 | 29.63 | 28.97 | 29.28 | 5,085,295 | -0.12(-0.39%) |
Feb 22, 2010 | 29.77 | 29.77 | 29.36 | 29.40 | 5,188,351 | -0.35(-1.18%) |
Feb 19, 2010 | 29.51 | 29.86 | 29.50 | 29.75 | 4,397,021 | +0.22(+0.74%) |
Feb 18, 2010 | 29.34 | 29.61 | 29.07 | 29.53 | 4,732,159 | +0.09(+0.29%) |
Feb 17, 2010 | 29.27 | 29.51 | 29.20 | 29.45 | 3,830,496 | +0.32(+1.11%) |
Feb 16, 2010 | 28.82 | 29.17 | 28.70 | 29.12 | 4,539,115 | +0.47(+1.65%) |
Feb 12, 2010 | 28.20 | 28.65 | 28.65 | 28.65 | 5,176,817 | +0.22(+0.79%) |
Feb 11, 2010 | 28.46 | 28.63 | 28.24 | 28.43 | 6,548,524 | -0.15(-0.52%) |
Feb 10, 2010 | 28.67 | 28.90 | 28.44 | 28.58 | 5,658,273 | -0.09(-0.30%) |
Feb 09, 2010 | 28.59 | 28.86 | 28.29 | 28.66 | 7,912,625 | +0.37(+1.32%) |
Feb 08, 2010 | 28.37 | 28.73 | 28.08 | 28.29 | 7,778,951 | -0.07(-0.24%) |
Feb 05, 2010 | 28.84 | 28.95 | 27.83 | 28.36 | 10,787,709 | -0.43(-1.50%) |
Feb 04, 2010 | 29.73 | 29.87 | 28.74 | 28.79 | 12,003,843 | -1.19(-3.97%) |
Feb 03, 2010 | 29.85 | 30.09 | 29.57 | 29.98 | 8,120,606 | +0.13(+0.42%) |
Feb 02, 2010 | 29.36 | 29.99 | 29.36 | 29.85 | 6,920,164 | +0.63(+2.16%) |
Feb 01, 2010 | 29.10 | 29.30 | 28.86 | 29.22 | 5,137,712 | +0.26(+0.89%) |
Jan 29, 2010 | 29.18 | 29.51 | 28.94 | 28.96 | 6,731,556 | -0.09(-0.32%) |
Jan 28, 2010 | 29.19 | 29.35 | 28.96 | 29.05 | 9,381,777 | +0.01(+0.04%) |
Jan 27, 2010 | 28.86 | 29.23 | 28.76 | 29.04 | 6,875,241 | +0.15(+0.52%) |
Jan 26, 2010 | 28.87 | 29.35 | 28.67 | 28.89 | 6,746,417 | -0.02(-0.08%) |
Jan 25, 2010 | 29.27 | 29.36 | 28.70 | 28.92 | 6,392,901 | -0.09(-0.32%) |
Jan 22, 2010 | 29.45 | 29.95 | 28.94 | 29.01 | 9,375,829 | -0.47(-1.60%) |
Jan 21, 2010 | 29.69 | 30.19 | 29.22 | 29.48 | 9,005,634 | -0.13(-0.45%) |
Jan 20, 2010 | 29.84 | 29.95 | 29.40 | 29.61 | 6,608,323 | -0.39(-1.30%) |
Jan 19, 2010 | 29.54 | 30.05 | 29.44 | 30.00 | 12,951,041 | +0.39(+1.30%) |
Jan 15, 2010 | 29.66 | 29.62 | 29.62 | 29.62 | 7,205,038 | -0.10(-0.35%) |
Jan 14, 2010 | 29.72 | 29.84 | 29.54 | 29.72 | 6,622,759 | -0.29(-0.98%) |
Jan 13, 2010 | 29.71 | 30.10 | 29.68 | 30.01 | 6,080,812 | +0.36(+1.22%) |
Jan 12, 2010 | 30.18 | 30.19 | 29.24 | 29.65 | 9,241,716 | -0.68(-2.24%) |
Jan 11, 2010 | 30.50 | 30.60 | 29.95 | 30.33 | 4,303,469 | -0.05(-0.15%) |
Jan 08, 2010 | 30.73 | 30.73 | 30.19 | 30.38 | 5,979,321 | -0.36(-1.18%) |
Jan 07, 2010 | 31.39 | 31.39 | 30.06 | 30.74 | 14,487,703 | -0.72(-2.30%) |
Jan 06, 2010 | 31.15 | 31.64 | 31.00 | 31.46 | 5,578,748 | +0.40(+1.30%) |
Jan 05, 2010 | 30.98 | 31.16 | 30.76 | 31.06 | 4,416,677 | +0.02(+0.07%) |
Jan 04, 2010 | 31.34 | 31.48 | 30.99 | 31.04 | 5,634,680 | +0.03(+0.09%) |
Dec 31, 2009 | 31.77 | 31.01 | 31.01 | 31.01 | 2,805,109 | -0.70(-2.19%) |
Dec 30, 2009 | 31.85 | 31.92 | 31.60 | 31.70 | 2,462,064 | -0.24(-0.76%) |
Dec 29, 2009 | 32.10 | 32.11 | 31.68 | 31.95 | 3,691,822 | +0.06(+0.20%) |
Dec 28, 2009 | 31.53 | 31.88 | 31.38 | 31.88 | 4,104,153 | +0.46(+1.46%) |
Dec 24, 2009 | 31.77 | 31.81 | 31.36 | 31.42 | 1,314,156 | -0.29(-0.91%) |
Dec 23, 2009 | 31.81 | 32.03 | 31.52 | 31.71 | 3,098,218 | +0.00(+0.00%) |
Dec 22, 2009 | 31.62 | 31.99 | 31.32 | 31.71 | 5,137,492 | +0.31(+0.99%) |
Dec 21, 2009 | 30.75 | 31.46 | 30.69 | 31.40 | 6,335,308 | +0.70(+2.29%) |
Dec 18, 2009 | 30.84 | 30.84 | 30.04 | 30.70 | 7,251,881 | +0.09(+0.28%) |
Dec 17, 2009 | 31.01 | 31.12 | 30.60 | 30.61 | 4,947,194 | -0.71(-2.26%) |
Dec 16, 2009 | 31.77 | 31.80 | 31.24 | 31.32 | 5,055,765 | -0.23(-0.73%) |
Dec 15, 2009 | 32.08 | 32.09 | 31.50 | 31.55 | 6,225,756 | -0.75(-2.33%) |
Dec 14, 2009 | 32.18 | 32.34 | 32.08 | 32.30 | 5,429,355 | +0.33(+1.04%) |
Dec 11, 2009 | 31.87 | 32.05 | 31.61 | 31.97 | 5,676,811 | +0.43(+1.37%) |
Dec 10, 2009 | 31.07 | 31.80 | 31.07 | 31.54 | 8,863,149 | +0.67(+2.18%) |
Dec 09, 2009 | 30.96 | 31.01 | 30.69 | 30.87 | 4,070,198 | -0.07(-0.24%) |
Dec 08, 2009 | 31.22 | 31.38 | 30.84 | 30.94 | 4,377,562 | -0.41(-1.30%) |
Dec 07, 2009 | 31.63 | 31.63 | 31.08 | 31.35 | 7,238,150 | +0.47(+1.53%) |
Dec 04, 2009 | 31.62 | 31.85 | 30.72 | 30.88 | 8,702,550 | -0.28(-0.89%) |
Dec 03, 2009 | 30.93 | 31.81 | 30.84 | 31.15 | 12,138,879 | +0.26(+0.84%) |
Dec 02, 2009 | 30.43 | 31.01 | 30.27 | 30.89 | 6,428,584 | +0.44(+1.43%) |