Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.28 | 29.28 | 28.65 | 28.91 | 2,644,942 | -0.34(-1.15%) |
Feb 25, 2010 | 29.01 | 29.26 | 28.75 | 29.24 | 1,946,124 | -0.09(-0.32%) |
Feb 24, 2010 | 29.21 | 29.41 | 29.01 | 29.34 | 1,471,788 | +0.26(+0.89%) |
Feb 23, 2010 | 29.38 | 29.42 | 28.90 | 29.08 | 1,783,626 | -0.35(-1.18%) |
Feb 22, 2010 | 29.14 | 29.59 | 28.98 | 29.43 | 1,903,650 | +0.17(+0.58%) |
Feb 19, 2010 | 28.91 | 29.51 | 28.79 | 29.26 | 2,323,686 | +0.28(+0.97%) |
Feb 18, 2010 | 28.70 | 29.06 | 28.64 | 28.98 | 2,202,186 | +0.17(+0.61%) |
Feb 17, 2010 | 28.54 | 28.91 | 28.45 | 28.80 | 2,590,468 | +0.42(+1.48%) |
Feb 16, 2010 | 27.81 | 28.44 | 27.68 | 28.38 | 3,090,658 | +0.70(+2.52%) |
Feb 12, 2010 | 27.90 | 27.68 | 27.68 | 27.68 | 3,364,657 | -0.38(-1.37%) |
Feb 11, 2010 | 27.73 | 28.12 | 27.36 | 28.07 | 4,246,933 | +0.31(+1.13%) |
Feb 10, 2010 | 28.54 | 28.77 | 27.66 | 27.75 | 3,460,245 | -0.70(-2.45%) |
Feb 09, 2010 | 29.54 | 29.63 | 28.30 | 28.45 | 5,265,653 | -0.83(-2.83%) |
Feb 08, 2010 | 29.33 | 29.75 | 29.25 | 29.28 | 1,705,582 | -0.05(-0.18%) |
Feb 05, 2010 | 28.89 | 29.45 | 28.77 | 29.33 | 2,422,879 | +0.56(+1.95%) |
Feb 04, 2010 | 30.19 | 30.22 | 28.74 | 28.77 | 2,982,524 | -1.58(-5.21%) |
Feb 03, 2010 | 30.03 | 30.40 | 29.95 | 30.35 | 1,277,674 | +0.21(+0.71%) |
Feb 02, 2010 | 30.21 | 30.27 | 29.89 | 30.14 | 1,949,395 | -0.10(-0.33%) |
Feb 01, 2010 | 30.00 | 30.39 | 29.95 | 30.24 | 1,429,213 | +0.35(+1.17%) |
Jan 29, 2010 | 30.26 | 30.35 | 29.79 | 29.89 | 1,923,669 | -0.33(-1.08%) |
Jan 28, 2010 | 30.55 | 30.62 | 30.18 | 30.22 | 950,470 | -0.30(-0.98%) |
Jan 27, 2010 | 30.54 | 30.60 | 30.30 | 30.52 | 1,435,421 | -0.02(-0.07%) |
Jan 26, 2010 | 30.31 | 30.67 | 30.16 | 30.54 | 1,513,490 | +0.08(+0.26%) |
Jan 25, 2010 | 30.83 | 30.87 | 30.44 | 30.46 | 1,286,984 | -0.16(-0.51%) |
Jan 22, 2010 | 30.87 | 31.03 | 30.60 | 30.62 | 1,251,545 | -0.24(-0.78%) |
Jan 21, 2010 | 31.21 | 31.46 | 30.78 | 30.86 | 1,954,615 | -0.28(-0.91%) |
Jan 20, 2010 | 31.48 | 31.57 | 30.79 | 31.14 | 1,946,081 | -0.58(-1.84%) |
Jan 19, 2010 | 32.01 | 32.10 | 31.48 | 31.73 | 2,561,920 | -0.43(-1.33%) |
Jan 15, 2010 | 32.32 | 32.15 | 32.15 | 32.15 | 1,575,044 | -0.29(-0.90%) |
Jan 14, 2010 | 32.19 | 32.54 | 32.18 | 32.44 | 1,166,944 | +0.17(+0.53%) |
Jan 13, 2010 | 32.11 | 32.44 | 31.90 | 32.27 | 1,018,861 | +0.13(+0.40%) |
Jan 12, 2010 | 31.98 | 32.24 | 31.78 | 32.15 | 987,490 | +0.11(+0.36%) |
Jan 11, 2010 | 31.83 | 32.14 | 31.70 | 32.03 | 1,146,754 | +0.36(+1.15%) |
Jan 08, 2010 | 31.64 | 31.73 | 31.43 | 31.67 | 1,585,302 | -0.04(-0.13%) |
Jan 07, 2010 | 32.17 | 32.17 | 31.65 | 31.71 | 1,745,828 | -0.54(-1.68%) |
Jan 06, 2010 | 32.37 | 32.52 | 32.11 | 32.25 | 1,024,595 | -0.04(-0.11%) |
Jan 05, 2010 | 32.66 | 32.66 | 32.11 | 32.29 | 1,421,883 | -0.39(-1.20%) |
Jan 04, 2010 | 32.43 | 32.79 | 32.30 | 32.68 | 1,830,033 | +0.54(+1.68%) |
Dec 31, 2009 | 32.22 | 32.14 | 32.14 | 32.14 | 856,164 | -0.02(-0.07%) |
Dec 30, 2009 | 31.82 | 32.16 | 31.71 | 32.16 | 789,654 | +0.10(+0.31%) |
Dec 29, 2009 | 32.07 | 32.21 | 31.90 | 32.06 | 736,551 | +0.04(+0.13%) |
Dec 28, 2009 | 31.88 | 32.05 | 31.64 | 32.02 | 1,108,270 | +0.24(+0.76%) |
Dec 24, 2009 | 31.72 | 31.85 | 31.65 | 31.78 | 543,434 | +0.06(+0.20%) |
Dec 23, 2009 | 31.49 | 31.80 | 31.33 | 31.71 | 1,210,404 | +0.31(+0.97%) |
Dec 22, 2009 | 31.21 | 31.46 | 31.06 | 31.41 | 1,298,200 | +0.26(+0.82%) |
Dec 21, 2009 | 31.04 | 31.21 | 30.99 | 31.15 | 755,136 | +0.24(+0.78%) |
Dec 18, 2009 | 30.72 | 30.94 | 30.52 | 30.91 | 1,489,039 | +0.19(+0.63%) |
Dec 17, 2009 | 31.14 | 31.14 | 30.72 | 30.72 | 3,227,057 | -0.46(-1.48%) |
Dec 16, 2009 | 31.49 | 31.65 | 31.14 | 31.18 | 1,790,249 | -0.17(-0.54%) |
Dec 15, 2009 | 31.87 | 32.02 | 31.19 | 31.35 | 2,607,342 | -0.48(-1.52%) |
Dec 14, 2009 | 31.94 | 31.98 | 31.81 | 31.83 | 1,980,360 | -0.23(-0.73%) |
Dec 11, 2009 | 32.40 | 32.49 | 32.03 | 32.07 | 1,239,968 | -0.23(-0.73%) |
Dec 10, 2009 | 32.62 | 32.82 | 32.17 | 32.30 | 1,139,726 | -0.16(-0.50%) |
Dec 09, 2009 | 32.15 | 32.51 | 31.93 | 32.47 | 1,590,973 | +0.37(+1.15%) |
Dec 08, 2009 | 32.37 | 32.51 | 31.88 | 32.10 | 1,426,943 | -0.44(-1.36%) |
Dec 07, 2009 | 32.45 | 32.74 | 32.29 | 32.54 | 1,183,529 | +0.00(+0.00%) |
Dec 04, 2009 | 32.45 | 32.72 | 32.17 | 32.54 | 1,768,247 | +0.33(+1.02%) |
Dec 03, 2009 | 32.57 | 32.59 | 32.15 | 32.21 | 799,996 | -0.25(-0.77%) |
Dec 02, 2009 | 32.39 | 32.58 | 32.07 | 32.46 | 1,058,552 | +0.01(+0.02%) |