Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.18 | 32.65 | 31.96 | 32.50 | 1,594,640 | +0.40(+1.25%) |
Feb 25, 2010 | 31.34 | 32.18 | 30.70 | 32.10 | 2,187,151 | +0.08(+0.24%) |
Feb 24, 2010 | 32.40 | 32.43 | 31.75 | 32.03 | 2,427,930 | -0.17(-0.53%) |
Feb 23, 2010 | 33.16 | 33.20 | 32.03 | 32.20 | 2,434,523 | -0.78(-2.35%) |
Feb 22, 2010 | 33.19 | 33.24 | 32.76 | 32.97 | 947,320 | -0.11(-0.34%) |
Feb 19, 2010 | 33.20 | 33.38 | 32.78 | 33.08 | 1,366,438 | -0.27(-0.82%) |
Feb 18, 2010 | 33.56 | 34.00 | 33.19 | 33.36 | 1,631,183 | -0.20(-0.58%) |
Feb 17, 2010 | 33.83 | 34.11 | 33.19 | 33.55 | 2,079,012 | -0.06(-0.18%) |
Feb 16, 2010 | 34.17 | 34.28 | 33.17 | 33.61 | 3,792,640 | +0.93(+2.84%) |
Feb 12, 2010 | 32.97 | 32.68 | 32.68 | 32.68 | 3,950,231 | -1.01(-2.99%) |
Feb 11, 2010 | 32.92 | 33.71 | 32.90 | 33.69 | 1,666,549 | +0.60(+1.80%) |
Feb 10, 2010 | 33.39 | 33.86 | 32.86 | 33.09 | 1,137,009 | -0.21(-0.64%) |
Feb 09, 2010 | 32.76 | 33.47 | 32.62 | 33.30 | 2,027,312 | +0.91(+2.82%) |
Feb 08, 2010 | 32.66 | 33.44 | 32.23 | 32.39 | 1,460,885 | -0.20(-0.60%) |
Feb 05, 2010 | 32.46 | 32.66 | 31.28 | 32.59 | 1,854,494 | +0.17(+0.53%) |
Feb 04, 2010 | 33.77 | 33.77 | 32.40 | 32.42 | 2,706,904 | -1.38(-4.09%) |
Feb 03, 2010 | 32.87 | 34.20 | 32.58 | 33.80 | 2,949,865 | +0.82(+2.48%) |
Feb 02, 2010 | 32.01 | 33.46 | 31.57 | 32.98 | 3,334,170 | +0.97(+3.02%) |
Feb 01, 2010 | 30.99 | 32.40 | 30.99 | 32.02 | 2,043,407 | +1.26(+4.10%) |
Jan 29, 2010 | 31.45 | 32.09 | 30.61 | 30.76 | 2,369,066 | -0.60(-1.90%) |
Jan 28, 2010 | 33.19 | 33.51 | 30.28 | 31.35 | 3,843,399 | +0.67(+2.17%) |
Jan 27, 2010 | 29.83 | 30.82 | 29.20 | 30.69 | 2,239,680 | +0.71(+2.36%) |
Jan 26, 2010 | 30.14 | 30.48 | 29.38 | 29.98 | 1,189,446 | -0.32(-1.04%) |
Jan 25, 2010 | 29.79 | 30.54 | 29.42 | 30.30 | 1,319,770 | +0.61(+2.07%) |
Jan 22, 2010 | 30.26 | 30.74 | 29.40 | 29.68 | 1,306,977 | -0.74(-2.44%) |
Jan 21, 2010 | 31.52 | 31.82 | 30.33 | 30.42 | 1,132,260 | -1.01(-3.23%) |
Jan 20, 2010 | 31.33 | 31.58 | 31.00 | 31.44 | 892,467 | -0.29(-0.91%) |
Jan 19, 2010 | 32.04 | 32.31 | 31.32 | 31.73 | 945,861 | -0.31(-0.96%) |
Jan 15, 2010 | 32.74 | 32.03 | 32.03 | 32.03 | 830,109 | -0.72(-2.19%) |
Jan 14, 2010 | 32.21 | 33.15 | 32.18 | 32.75 | 982,131 | +0.32(+0.97%) |
Jan 13, 2010 | 31.89 | 32.50 | 31.19 | 32.44 | 1,430,600 | +0.56(+1.77%) |
Jan 12, 2010 | 32.59 | 32.78 | 30.95 | 31.87 | 2,641,944 | -0.92(-2.81%) |
Jan 11, 2010 | 33.13 | 33.17 | 32.47 | 32.79 | 970,053 | -0.18(-0.54%) |
Jan 08, 2010 | 33.16 | 33.60 | 32.78 | 32.97 | 1,107,664 | -0.33(-1.00%) |
Jan 07, 2010 | 32.82 | 33.36 | 32.30 | 33.30 | 1,037,128 | +0.52(+1.59%) |
Jan 06, 2010 | 33.02 | 33.19 | 32.64 | 32.78 | 916,572 | -0.36(-1.08%) |
Jan 05, 2010 | 32.91 | 33.35 | 32.36 | 33.14 | 2,011,434 | +0.71(+2.18%) |
Jan 04, 2010 | 32.07 | 32.68 | 31.63 | 32.44 | 1,499,725 | +0.86(+2.73%) |
Dec 31, 2009 | 32.28 | 31.57 | 31.57 | 31.57 | 734,408 | -0.70(-2.17%) |
Dec 30, 2009 | 32.52 | 32.61 | 31.98 | 32.27 | 847,721 | +0.28(+0.88%) |
Dec 29, 2009 | 32.85 | 33.12 | 31.96 | 31.99 | 967,085 | -0.90(-2.72%) |
Dec 28, 2009 | 32.66 | 33.46 | 32.51 | 32.89 | 1,078,460 | +0.28(+0.86%) |
Dec 24, 2009 | 32.08 | 32.82 | 32.08 | 32.61 | 577,534 | +0.72(+2.25%) |
Dec 23, 2009 | 32.17 | 32.46 | 31.68 | 31.89 | 1,450,091 | -0.38(-1.16%) |
Dec 22, 2009 | 31.98 | 32.73 | 31.66 | 32.26 | 1,629,223 | +0.26(+0.80%) |
Dec 21, 2009 | 32.06 | 32.33 | 31.76 | 32.01 | 1,444,654 | +0.05(+0.16%) |
Dec 18, 2009 | 32.15 | 32.71 | 31.76 | 31.96 | 2,775,567 | +0.34(+1.08%) |
Dec 17, 2009 | 30.26 | 33.00 | 30.26 | 31.62 | 4,713,006 | +1.28(+4.22%) |
Dec 16, 2009 | 31.05 | 31.32 | 30.34 | 30.34 | 1,980,486 | -0.55(-1.79%) |
Dec 15, 2009 | 30.09 | 31.41 | 29.19 | 30.89 | 4,296,463 | -0.08(-0.25%) |
Dec 14, 2009 | 29.92 | 32.50 | 29.44 | 30.97 | 16,536,888 | -3.96(-11.33%) |
Dec 11, 2009 | 34.52 | 35.45 | 34.07 | 34.92 | 1,580,496 | +0.79(+2.32%) |
Dec 10, 2009 | 34.63 | 34.95 | 33.84 | 34.13 | 1,646,801 | -0.26(-0.74%) |
Dec 09, 2009 | 33.69 | 34.63 | 32.90 | 34.39 | 1,693,950 | +0.72(+2.15%) |
Dec 08, 2009 | 34.20 | 34.33 | 33.35 | 33.66 | 1,565,703 | -0.55(-1.62%) |
Dec 07, 2009 | 35.42 | 35.73 | 34.12 | 34.22 | 1,799,443 | -1.27(-3.58%) |
Dec 04, 2009 | 35.11 | 35.80 | 34.10 | 35.49 | 2,539,638 | +1.44(+4.23%) |
Dec 03, 2009 | 33.78 | 34.98 | 33.15 | 34.05 | 2,972,451 | +0.78(+2.33%) |
Dec 02, 2009 | 34.44 | 34.87 | 33.25 | 33.27 | 1,842,446 | -1.16(-3.37%) |