Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.15 | 37.16 | 37.11 | 37.16 | 16,037 | +0.03(+0.08%) |
Feb 25, 2010 | 37.13 | 37.14 | 37.05 | 37.13 | 19,451 | +0.05(+0.12%) |
Feb 24, 2010 | 37.03 | 37.09 | 37.03 | 37.09 | 9,940 | +0.11(+0.29%) |
Feb 23, 2010 | 37.04 | 37.04 | 36.96 | 36.98 | 8,238 | -0.01(-0.04%) |
Feb 22, 2010 | 37.00 | 37.00 | 36.92 | 36.99 | 20,529 | -0.03(-0.09%) |
Feb 19, 2010 | 37.04 | 37.10 | 36.95 | 37.02 | 35,040 | -0.01(-0.02%) |
Feb 18, 2010 | 36.99 | 37.08 | 36.98 | 37.03 | 12,388 | -0.02(-0.07%) |
Feb 17, 2010 | 36.99 | 37.07 | 36.99 | 37.06 | 17,166 | -0.01(-0.02%) |
Feb 16, 2010 | 37.00 | 37.09 | 36.99 | 37.06 | 32,200 | +0.06(+0.16%) |
Feb 12, 2010 | 37.00 | 37.01 | 37.01 | 37.01 | 4,861 | -0.02(-0.05%) |
Feb 11, 2010 | 37.03 | 37.08 | 37.02 | 37.02 | 16,829 | +0.00(+0.00%) |
Feb 10, 2010 | 37.11 | 37.11 | 37.01 | 37.02 | 8,616 | -0.08(-0.21%) |
Feb 09, 2010 | 37.00 | 37.12 | 37.00 | 37.10 | 48,735 | -0.02(-0.07%) |
Feb 08, 2010 | 37.14 | 37.14 | 37.07 | 37.13 | 6,585 | -0.01(-0.04%) |
Feb 05, 2010 | 37.11 | 37.14 | 37.02 | 37.14 | 20,687 | +0.05(+0.12%) |
Feb 04, 2010 | 36.94 | 37.09 | 36.85 | 37.09 | 17,941 | +0.09(+0.24%) |
Feb 03, 2010 | 37.01 | 37.05 | 36.92 | 37.01 | 31,090 | +0.10(+0.27%) |
Feb 02, 2010 | 36.77 | 36.97 | 36.77 | 36.91 | 8,230 | +0.04(+0.10%) |
Feb 01, 2010 | 36.89 | 36.92 | 36.86 | 36.87 | 17,644 | +0.02(+0.06%) |
Jan 29, 2010 | 36.89 | 36.91 | 36.85 | 36.85 | 22,230 | -0.04(-0.11%) |
Jan 28, 2010 | 36.90 | 36.91 | 36.88 | 36.89 | 12,871 | +0.02(+0.05%) |
Jan 27, 2010 | 36.97 | 36.97 | 36.87 | 36.88 | 5,919 | -0.08(-0.22%) |
Jan 26, 2010 | 37.01 | 37.01 | 36.90 | 36.95 | 18,494 | -0.06(-0.16%) |
Jan 25, 2010 | 37.04 | 37.04 | 36.96 | 37.01 | 15,671 | +0.06(+0.16%) |
Jan 22, 2010 | 36.98 | 37.06 | 36.91 | 36.95 | 15,829 | -0.11(-0.31%) |
Jan 21, 2010 | 37.07 | 37.08 | 36.83 | 37.07 | 26,037 | +0.04(+0.10%) |
Jan 20, 2010 | 37.04 | 37.04 | 36.96 | 37.03 | 12,351 | +0.05(+0.14%) |
Jan 19, 2010 | 36.97 | 37.03 | 36.95 | 36.98 | 12,067 | -0.04(-0.10%) |
Jan 15, 2010 | 37.00 | 37.02 | 37.02 | 37.02 | 14,632 | +0.04(+0.10%) |
Jan 14, 2010 | 37.00 | 37.00 | 36.88 | 36.98 | 19,659 | +0.11(+0.29%) |
Jan 13, 2010 | 36.87 | 36.94 | 36.85 | 36.87 | 17,846 | -0.03(-0.08%) |
Jan 12, 2010 | 36.90 | 36.90 | 36.86 | 36.90 | 10,891 | -0.01(-0.02%) |
Jan 11, 2010 | 36.81 | 36.92 | 36.81 | 36.91 | 18,626 | +0.10(+0.27%) |
Jan 08, 2010 | 36.78 | 36.91 | 36.78 | 36.81 | 23,400 | -0.07(-0.19%) |
Jan 07, 2010 | 36.87 | 36.90 | 36.82 | 36.87 | 36,392 | +0.05(+0.14%) |
Jan 06, 2010 | 36.86 | 36.86 | 36.74 | 36.82 | 17,530 | +0.10(+0.27%) |
Jan 05, 2010 | 36.73 | 36.88 | 36.71 | 36.72 | 18,325 | -0.03(-0.08%) |
Jan 04, 2010 | 36.76 | 36.79 | 36.75 | 36.75 | 8,541 | -0.03(-0.09%) |
Dec 31, 2009 | 36.74 | 36.79 | 36.79 | 36.79 | 5,451 | -0.01(-0.04%) |
Dec 30, 2009 | 36.81 | 36.81 | 36.74 | 36.80 | 22,109 | +0.01(+0.03%) |
Dec 29, 2009 | 36.74 | 36.81 | 36.66 | 36.79 | 48,371 | -0.06(-0.17%) |
Dec 28, 2009 | 36.87 | 36.91 | 36.71 | 36.85 | 47,085 | +0.09(+0.26%) |
Dec 24, 2009 | 36.75 | 36.78 | 36.74 | 36.76 | 10,027 | +0.01(+0.03%) |
Dec 23, 2009 | 36.74 | 36.75 | 36.73 | 36.75 | 7,465 | +0.00(+0.00%) |
Dec 22, 2009 | 36.70 | 36.82 | 36.69 | 36.75 | 34,045 | +0.01(+0.04%) |
Dec 21, 2009 | 36.71 | 36.82 | 36.71 | 36.73 | 24,342 | -0.08(-0.22%) |
Dec 18, 2009 | 36.73 | 36.83 | 36.73 | 36.81 | 48,606 | -0.01(-0.03%) |
Dec 17, 2009 | 36.83 | 36.85 | 36.78 | 36.82 | 29,334 | +0.02(+0.06%) |
Dec 16, 2009 | 36.80 | 36.86 | 36.71 | 36.80 | 16,506 | +0.02(+0.06%) |
Dec 15, 2009 | 36.86 | 36.88 | 36.75 | 36.78 | 23,254 | -0.11(-0.30%) |
Dec 14, 2009 | 36.75 | 36.91 | 36.75 | 36.89 | 41,083 | +0.12(+0.31%) |
Dec 11, 2009 | 36.81 | 36.89 | 36.74 | 36.78 | 10,420 | -0.03(-0.09%) |
Dec 10, 2009 | 36.86 | 36.87 | 36.74 | 36.81 | 12,773 | -0.06(-0.15%) |
Dec 09, 2009 | 36.76 | 36.89 | 36.73 | 36.87 | 8,762 | +0.18(+0.50%) |
Dec 08, 2009 | 36.64 | 36.80 | 36.62 | 36.68 | 23,151 | +0.06(+0.16%) |
Dec 07, 2009 | 36.61 | 36.83 | 36.56 | 36.62 | 34,774 | +0.01(+0.03%) |
Dec 04, 2009 | 36.67 | 36.75 | 36.55 | 36.61 | 41,215 | +0.02(+0.06%) |
Dec 03, 2009 | 36.95 | 36.97 | 36.54 | 36.59 | 54,448 | -0.17(-0.48%) |
Dec 02, 2009 | 36.77 | 36.88 | 36.61 | 36.77 | 72,004 | +0.00(+0.01%) |