Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.47 | 32.72 | 32.28 | 32.28 | 5,451,508 | -0.16(-0.48%) |
Feb 25, 2010 | 30.60 | 32.66 | 30.60 | 32.44 | 17,171,880 | +1.49(+4.83%) |
Feb 24, 2010 | 30.68 | 30.99 | 30.29 | 30.94 | 7,508,596 | +0.40(+1.30%) |
Feb 23, 2010 | 30.31 | 30.91 | 30.22 | 30.55 | 4,875,022 | -0.12(-0.39%) |
Feb 22, 2010 | 31.05 | 31.05 | 30.63 | 30.67 | 4,973,817 | -0.37(-1.18%) |
Feb 19, 2010 | 30.78 | 31.15 | 30.77 | 31.03 | 4,215,208 | +0.23(+0.74%) |
Feb 18, 2010 | 30.61 | 30.89 | 30.33 | 30.81 | 4,536,489 | +0.09(+0.29%) |
Feb 17, 2010 | 30.53 | 30.78 | 30.46 | 30.72 | 3,672,109 | +0.34(+1.11%) |
Feb 16, 2010 | 30.07 | 30.43 | 29.94 | 30.38 | 4,351,427 | +0.49(+1.65%) |
Feb 12, 2010 | 29.42 | 29.89 | 29.89 | 29.89 | 4,962,760 | +0.23(+0.79%) |
Feb 11, 2010 | 29.68 | 29.86 | 29.46 | 29.65 | 6,277,748 | -0.16(-0.52%) |
Feb 10, 2010 | 29.91 | 30.15 | 29.67 | 29.81 | 5,424,309 | -0.09(-0.30%) |
Feb 09, 2010 | 29.82 | 30.11 | 29.51 | 29.90 | 7,585,445 | +0.39(+1.32%) |
Feb 08, 2010 | 29.59 | 29.97 | 29.29 | 29.51 | 7,457,298 | -0.07(-0.24%) |
Feb 05, 2010 | 30.08 | 30.20 | 29.03 | 29.58 | 10,341,647 | -0.45(-1.50%) |
Feb 04, 2010 | 31.02 | 31.16 | 29.98 | 30.03 | 11,507,495 | -1.24(-3.97%) |
Feb 03, 2010 | 31.14 | 31.39 | 30.85 | 31.27 | 7,784,826 | +0.13(+0.42%) |
Feb 02, 2010 | 30.63 | 31.28 | 30.63 | 31.14 | 6,634,021 | +0.66(+2.16%) |
Feb 01, 2010 | 30.36 | 30.56 | 30.10 | 30.48 | 4,925,272 | +0.27(+0.89%) |
Jan 29, 2010 | 30.44 | 30.78 | 30.19 | 30.21 | 6,453,212 | -0.10(-0.32%) |
Jan 28, 2010 | 30.45 | 30.62 | 30.21 | 30.31 | 8,993,849 | +0.01(+0.04%) |
Jan 27, 2010 | 30.11 | 30.49 | 30.00 | 30.30 | 6,590,956 | +0.16(+0.52%) |
Jan 26, 2010 | 30.12 | 30.62 | 29.91 | 30.14 | 6,467,459 | -0.02(-0.08%) |
Jan 25, 2010 | 30.54 | 30.63 | 29.94 | 30.16 | 6,128,560 | -0.10(-0.32%) |
Jan 22, 2010 | 30.72 | 31.24 | 30.19 | 30.26 | 8,988,146 | -0.49(-1.60%) |
Jan 21, 2010 | 30.97 | 31.49 | 30.48 | 30.75 | 8,633,259 | -0.14(-0.45%) |
Jan 20, 2010 | 31.13 | 31.24 | 30.67 | 30.89 | 6,335,075 | -0.41(-1.30%) |
Jan 19, 2010 | 30.82 | 31.35 | 30.71 | 31.30 | 12,415,527 | +0.40(+1.30%) |
Jan 15, 2010 | 30.94 | 30.89 | 30.89 | 30.89 | 6,907,116 | -0.11(-0.35%) |
Jan 14, 2010 | 31.00 | 31.13 | 30.81 | 31.00 | 6,348,913 | -0.31(-0.98%) |
Jan 13, 2010 | 30.99 | 31.40 | 30.95 | 31.31 | 5,829,376 | +0.38(+1.22%) |
Jan 12, 2010 | 31.48 | 31.49 | 30.51 | 30.93 | 8,859,579 | -0.71(-2.24%) |
Jan 11, 2010 | 31.82 | 31.92 | 31.24 | 31.64 | 4,125,525 | -0.05(-0.15%) |
Jan 08, 2010 | 32.06 | 32.06 | 31.49 | 31.69 | 5,732,081 | -0.38(-1.18%) |
Jan 07, 2010 | 32.75 | 32.75 | 31.36 | 32.06 | 13,888,650 | -0.76(-2.30%) |
Jan 06, 2010 | 32.50 | 33.00 | 32.33 | 32.82 | 5,348,072 | +0.42(+1.30%) |
Jan 05, 2010 | 32.32 | 32.50 | 32.08 | 32.40 | 4,234,052 | +0.02(+0.07%) |
Jan 04, 2010 | 32.69 | 32.84 | 32.33 | 32.38 | 5,401,691 | +0.03(+0.09%) |
Dec 31, 2009 | 33.14 | 32.35 | 32.35 | 32.35 | 2,689,120 | -0.73(-2.19%) |
Dec 30, 2009 | 33.22 | 33.30 | 32.96 | 33.07 | 2,360,260 | -0.25(-0.76%) |
Dec 29, 2009 | 33.48 | 33.49 | 33.05 | 33.32 | 3,539,168 | +0.07(+0.20%) |
Dec 28, 2009 | 32.89 | 33.26 | 32.73 | 33.26 | 3,934,450 | +0.48(+1.46%) |
Dec 24, 2009 | 33.14 | 33.19 | 32.71 | 32.78 | 1,259,816 | -0.30(-0.91%) |
Dec 23, 2009 | 33.19 | 33.41 | 32.88 | 33.08 | 2,970,110 | +0.00(+0.00%) |
Dec 22, 2009 | 32.98 | 33.37 | 32.67 | 33.08 | 4,925,062 | +0.32(+0.99%) |
Dec 21, 2009 | 32.08 | 32.82 | 32.01 | 32.75 | 6,073,349 | +0.73(+2.29%) |
Dec 18, 2009 | 32.17 | 32.17 | 31.34 | 32.02 | 6,952,022 | +0.09(+0.28%) |
Dec 17, 2009 | 32.35 | 32.46 | 31.92 | 31.93 | 4,742,632 | -0.74(-2.26%) |
Dec 16, 2009 | 33.14 | 33.17 | 32.59 | 32.67 | 4,846,714 | -0.24(-0.73%) |
Dec 15, 2009 | 33.46 | 33.47 | 32.86 | 32.91 | 5,968,327 | -0.79(-2.33%) |
Dec 14, 2009 | 33.56 | 33.73 | 33.47 | 33.70 | 5,204,856 | +0.35(+1.04%) |
Dec 11, 2009 | 33.24 | 33.43 | 32.97 | 33.35 | 5,442,080 | +0.45(+1.37%) |
Dec 10, 2009 | 32.41 | 33.17 | 32.41 | 32.90 | 8,496,665 | +0.70(+2.18%) |
Dec 09, 2009 | 32.29 | 32.35 | 32.02 | 32.20 | 3,901,899 | -0.08(-0.24%) |
Dec 08, 2009 | 32.56 | 32.74 | 32.17 | 32.27 | 4,196,553 | -0.43(-1.30%) |
Dec 07, 2009 | 32.99 | 32.99 | 32.42 | 32.70 | 6,938,859 | +0.49(+1.53%) |
Dec 04, 2009 | 32.99 | 33.23 | 32.04 | 32.21 | 8,342,707 | -0.29(-0.89%) |
Dec 03, 2009 | 32.27 | 33.19 | 32.17 | 32.50 | 11,636,948 | +0.27(+0.84%) |
Dec 02, 2009 | 31.75 | 32.35 | 31.58 | 32.23 | 6,162,767 | +0.46(+1.43%) |