Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.75 | 31.91 | 31.27 | 31.46 | 8,567,701 | -0.24(-0.75%) |
Feb 25, 2010 | 31.56 | 31.77 | 31.03 | 31.70 | 8,024,477 | -0.31(-0.95%) |
Feb 24, 2010 | 31.34 | 32.04 | 31.20 | 32.00 | 8,508,716 | +0.69(+2.21%) |
Feb 23, 2010 | 31.94 | 32.03 | 31.23 | 31.31 | 7,822,138 | -0.72(-2.26%) |
Feb 22, 2010 | 32.02 | 32.16 | 31.71 | 32.04 | 6,635,409 | +0.09(+0.27%) |
Feb 19, 2010 | 31.57 | 31.99 | 31.49 | 31.95 | 8,520,530 | +0.23(+0.73%) |
Feb 18, 2010 | 31.27 | 31.75 | 31.25 | 31.72 | 6,279,792 | +0.37(+1.19%) |
Feb 17, 2010 | 31.23 | 31.37 | 31.01 | 31.35 | 6,686,357 | +0.15(+0.47%) |
Feb 16, 2010 | 30.96 | 31.22 | 30.83 | 31.20 | 6,946,832 | +0.49(+1.60%) |
Feb 12, 2010 | 30.61 | 30.71 | 30.71 | 30.71 | 8,086,143 | -0.21(-0.69%) |
Feb 11, 2010 | 30.20 | 30.98 | 30.04 | 30.92 | 8,787,490 | +0.70(+2.33%) |
Feb 10, 2010 | 30.46 | 30.57 | 29.94 | 30.22 | 8,083,003 | -0.00(-0.01%) |
Feb 09, 2010 | 29.62 | 30.37 | 29.44 | 30.22 | 10,656,457 | +0.47(+1.57%) |
Feb 08, 2010 | 29.73 | 29.85 | 29.31 | 29.75 | 6,027,908 | -0.03(-0.11%) |
Feb 05, 2010 | 29.75 | 30.11 | 29.26 | 29.78 | 12,093,996 | -0.08(-0.26%) |
Feb 04, 2010 | 30.45 | 30.53 | 29.69 | 29.86 | 11,914,316 | -0.85(-2.77%) |
Feb 03, 2010 | 30.51 | 31.01 | 30.46 | 30.71 | 9,672,554 | -0.14(-0.45%) |
Feb 02, 2010 | 29.87 | 31.08 | 28.16 | 30.85 | 22,773,292 | +2.99(+10.72%) |
Feb 01, 2010 | 27.58 | 28.08 | 27.57 | 27.87 | 7,152,435 | +0.46(+1.69%) |
Jan 29, 2010 | 27.59 | 28.01 | 27.34 | 27.40 | 7,061,437 | -0.09(-0.31%) |
Jan 28, 2010 | 27.85 | 27.90 | 27.19 | 27.49 | 5,759,813 | -0.26(-0.93%) |
Jan 27, 2010 | 27.81 | 27.88 | 27.34 | 27.75 | 8,604,742 | -0.07(-0.26%) |
Jan 26, 2010 | 27.94 | 28.21 | 27.75 | 27.82 | 5,803,722 | -0.22(-0.80%) |
Jan 25, 2010 | 28.18 | 28.28 | 27.93 | 28.04 | 4,748,136 | +0.28(+1.02%) |
Jan 22, 2010 | 28.40 | 28.64 | 27.75 | 27.76 | 7,360,001 | -0.68(-2.39%) |
Jan 21, 2010 | 29.11 | 29.22 | 28.39 | 28.44 | 7,406,981 | -0.75(-2.55%) |
Jan 20, 2010 | 29.28 | 29.32 | 28.84 | 29.18 | 4,889,317 | -0.32(-1.10%) |
Jan 19, 2010 | 29.20 | 29.51 | 29.09 | 29.51 | 5,352,723 | +0.27(+0.93%) |
Jan 15, 2010 | 29.55 | 29.24 | 29.24 | 29.24 | 6,858,733 | -0.41(-1.38%) |
Jan 14, 2010 | 29.37 | 29.69 | 29.16 | 29.65 | 8,131,268 | +0.28(+0.94%) |
Jan 13, 2010 | 29.45 | 29.48 | 29.26 | 29.37 | 5,402,493 | +0.02(+0.07%) |
Jan 12, 2010 | 29.32 | 29.53 | 29.14 | 29.35 | 6,574,251 | -0.16(-0.54%) |
Jan 11, 2010 | 29.18 | 29.61 | 29.03 | 29.51 | 5,088,477 | +0.44(+1.52%) |
Jan 08, 2010 | 28.85 | 29.09 | 28.64 | 29.07 | 5,271,313 | +0.16(+0.57%) |
Jan 07, 2010 | 28.76 | 28.92 | 28.56 | 28.90 | 4,677,534 | +0.00(+0.00%) |
Jan 06, 2010 | 28.53 | 28.91 | 28.47 | 28.90 | 6,540,427 | +0.26(+0.90%) |
Jan 05, 2010 | 28.62 | 28.65 | 28.41 | 28.64 | 4,104,219 | +0.05(+0.16%) |
Jan 04, 2010 | 28.47 | 28.63 | 28.19 | 28.60 | 5,731,433 | +0.49(+1.76%) |
Dec 31, 2009 | 28.50 | 28.10 | 28.10 | 28.10 | 2,997,341 | -0.49(-1.71%) |
Dec 30, 2009 | 28.54 | 28.70 | 28.37 | 28.59 | 3,020,246 | -0.02(-0.07%) |
Dec 29, 2009 | 28.64 | 28.83 | 28.50 | 28.61 | 3,545,247 | +0.01(+0.02%) |
Dec 28, 2009 | 28.73 | 28.83 | 28.48 | 28.60 | 2,811,116 | +0.00(+0.00%) |
Dec 24, 2009 | 28.43 | 28.78 | 28.40 | 28.60 | 2,501,275 | +0.30(+1.05%) |
Dec 23, 2009 | 28.23 | 28.40 | 28.04 | 28.31 | 3,132,752 | +0.19(+0.68%) |
Dec 22, 2009 | 28.00 | 28.43 | 28.00 | 28.12 | 3,985,436 | +0.15(+0.52%) |
Dec 21, 2009 | 27.59 | 28.02 | 27.59 | 27.97 | 5,855,667 | +0.41(+1.48%) |
Dec 18, 2009 | 27.46 | 27.62 | 27.11 | 27.56 | 9,592,342 | +0.18(+0.67%) |
Dec 17, 2009 | 27.34 | 27.54 | 27.15 | 27.38 | 6,293,365 | -0.44(-1.59%) |
Dec 16, 2009 | 27.88 | 27.97 | 27.34 | 27.82 | 6,035,069 | -0.03(-0.09%) |
Dec 15, 2009 | 27.94 | 27.94 | 27.71 | 27.85 | 4,346,335 | -0.13(-0.47%) |
Dec 14, 2009 | 28.03 | 28.04 | 27.92 | 27.98 | 4,306,066 | +0.27(+0.98%) |
Dec 11, 2009 | 27.58 | 27.84 | 27.50 | 27.71 | 5,787,281 | +0.19(+0.70%) |
Dec 10, 2009 | 27.49 | 27.68 | 27.38 | 27.52 | 4,778,314 | +0.25(+0.92%) |
Dec 09, 2009 | 26.91 | 27.28 | 26.73 | 27.26 | 7,635,889 | +0.33(+1.22%) |
Dec 08, 2009 | 27.63 | 27.63 | 26.87 | 26.93 | 7,931,632 | -0.77(-2.76%) |
Dec 07, 2009 | 27.70 | 28.06 | 27.67 | 27.70 | 5,692,454 | -0.10(-0.36%) |
Dec 04, 2009 | 27.65 | 28.00 | 27.26 | 27.80 | 5,930,610 | +0.44(+1.62%) |
Dec 03, 2009 | 27.64 | 28.01 | 27.34 | 27.36 | 4,635,805 | -0.34(-1.22%) |
Dec 02, 2009 | 27.73 | 27.99 | 27.44 | 27.69 | 6,085,795 | -0.14(-0.50%) |