Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.08 | 31.22 | 30.76 | 31.11 | 7,949,005 | +0.12(+0.39%) |
Feb 25, 2010 | 30.69 | 31.06 | 30.18 | 30.99 | 10,380,857 | -0.30(-0.96%) |
Feb 24, 2010 | 31.04 | 31.53 | 30.97 | 31.29 | 7,871,447 | +0.39(+1.27%) |
Feb 23, 2010 | 31.56 | 31.56 | 30.81 | 30.90 | 11,902,368 | -0.81(-2.57%) |
Feb 22, 2010 | 31.85 | 31.96 | 31.59 | 31.71 | 9,099,907 | -0.11(-0.33%) |
Feb 19, 2010 | 31.68 | 31.92 | 31.44 | 31.82 | 11,554,681 | -0.07(-0.23%) |
Feb 18, 2010 | 31.83 | 31.99 | 31.56 | 31.89 | 8,412,934 | +0.08(+0.26%) |
Feb 17, 2010 | 32.20 | 32.24 | 31.62 | 31.81 | 12,090,781 | -0.46(-1.44%) |
Feb 16, 2010 | 31.30 | 32.28 | 31.49 | 32.28 | 13,455,737 | +0.98(+3.12%) |
Feb 12, 2010 | 30.78 | 31.30 | 31.30 | 31.30 | 13,125,868 | +0.11(+0.34%) |
Feb 11, 2010 | 30.80 | 31.35 | 30.53 | 31.19 | 12,162,358 | +0.44(+1.43%) |
Feb 10, 2010 | 30.61 | 30.99 | 30.14 | 30.75 | 10,901,135 | +0.17(+0.56%) |
Feb 09, 2010 | 30.36 | 30.83 | 30.16 | 30.58 | 13,113,738 | +0.19(+0.63%) |
Feb 08, 2010 | 30.76 | 30.85 | 29.96 | 30.39 | 11,502,640 | -0.44(-1.44%) |
Feb 05, 2010 | 30.68 | 30.93 | 29.82 | 30.83 | 15,988,927 | +0.26(+0.85%) |
Feb 04, 2010 | 30.98 | 31.43 | 30.52 | 30.57 | 15,879,503 | -0.65(-2.09%) |
Feb 03, 2010 | 31.70 | 31.70 | 31.11 | 31.22 | 13,082,752 | -0.56(-1.77%) |
Feb 02, 2010 | 31.51 | 31.91 | 31.32 | 31.79 | 13,838,284 | +0.70(+2.27%) |
Feb 01, 2010 | 30.83 | 31.21 | 30.81 | 31.08 | 11,487,004 | +0.40(+1.31%) |
Jan 29, 2010 | 30.63 | 31.58 | 30.43 | 30.68 | 17,457,898 | +0.19(+0.61%) |
Jan 28, 2010 | 31.50 | 31.50 | 30.49 | 30.49 | 17,615,912 | -1.01(-3.21%) |
Jan 27, 2010 | 30.92 | 31.64 | 30.82 | 31.50 | 15,845,818 | +0.46(+1.50%) |
Jan 26, 2010 | 30.58 | 31.96 | 30.56 | 31.04 | 19,284,828 | +0.25(+0.82%) |
Jan 25, 2010 | 31.85 | 31.96 | 30.55 | 30.78 | 21,589,816 | -0.65(-2.07%) |
Jan 22, 2010 | 33.69 | 33.80 | 31.11 | 31.44 | 32,128,538 | -2.91(-8.47%) |
Jan 21, 2010 | 35.02 | 35.11 | 33.83 | 34.34 | 20,837,140 | -0.67(-1.91%) |
Jan 20, 2010 | 34.97 | 35.23 | 34.43 | 35.01 | 14,292,725 | +0.02(+0.05%) |
Jan 19, 2010 | 34.41 | 35.07 | 34.30 | 35.00 | 11,703,334 | +0.46(+1.34%) |
Jan 15, 2010 | 34.64 | 34.53 | 34.53 | 34.53 | 16,730,491 | -0.24(-0.68%) |
Jan 14, 2010 | 34.25 | 34.82 | 34.23 | 34.77 | 10,113,133 | +0.43(+1.26%) |
Jan 13, 2010 | 34.09 | 34.41 | 33.86 | 34.34 | 12,443,959 | +0.11(+0.31%) |
Jan 12, 2010 | 33.62 | 34.50 | 33.60 | 34.23 | 15,537,631 | +0.45(+1.33%) |
Jan 11, 2010 | 34.00 | 34.18 | 33.60 | 33.78 | 9,079,057 | -0.39(-1.14%) |
Jan 08, 2010 | 34.02 | 34.61 | 33.73 | 34.17 | 9,707,817 | -0.02(-0.07%) |
Jan 07, 2010 | 33.61 | 34.39 | 33.49 | 34.20 | 11,025,537 | +0.55(+1.62%) |
Jan 06, 2010 | 33.44 | 33.80 | 33.39 | 33.65 | 10,355,708 | +0.54(+1.62%) |
Jan 05, 2010 | 33.12 | 33.44 | 32.74 | 33.12 | 13,119,635 | -0.07(-0.22%) |
Jan 04, 2010 | 33.10 | 33.34 | 32.76 | 33.19 | 8,499,994 | +0.32(+0.99%) |
Dec 31, 2009 | 33.17 | 32.87 | 32.87 | 32.87 | 4,969,261 | -0.23(-0.69%) |
Dec 30, 2009 | 32.93 | 33.12 | 32.72 | 33.09 | 4,385,593 | -0.06(-0.20%) |
Dec 29, 2009 | 33.26 | 33.46 | 32.93 | 33.16 | 5,471,835 | -0.14(-0.41%) |
Dec 28, 2009 | 33.81 | 33.90 | 33.15 | 33.30 | 6,620,577 | -0.51(-1.51%) |
Dec 24, 2009 | 33.54 | 33.82 | 33.48 | 33.81 | 2,552,094 | +0.38(+1.14%) |
Dec 23, 2009 | 33.74 | 33.94 | 33.31 | 33.42 | 6,529,953 | -0.17(-0.51%) |
Dec 22, 2009 | 33.21 | 33.68 | 32.94 | 33.60 | 8,233,482 | +0.41(+1.25%) |
Dec 21, 2009 | 32.98 | 33.39 | 32.87 | 33.18 | 6,686,946 | +0.32(+0.99%) |
Dec 18, 2009 | 33.01 | 33.05 | 32.42 | 32.86 | 13,441,843 | +0.05(+0.15%) |
Dec 17, 2009 | 33.20 | 33.32 | 32.66 | 32.81 | 10,045,073 | -0.65(-1.94%) |
Dec 16, 2009 | 33.51 | 33.95 | 33.17 | 33.46 | 11,955,748 | +0.24(+0.71%) |
Dec 15, 2009 | 33.04 | 33.64 | 32.86 | 33.22 | 13,364,026 | -0.26(-0.78%) |
Dec 14, 2009 | 33.56 | 33.77 | 33.40 | 33.48 | 12,013,435 | +0.45(+1.35%) |
Dec 11, 2009 | 32.72 | 33.08 | 32.61 | 33.04 | 10,012,917 | +0.41(+1.24%) |
Dec 10, 2009 | 32.45 | 32.68 | 32.35 | 32.63 | 11,922,764 | +0.28(+0.88%) |
Dec 09, 2009 | 31.64 | 32.43 | 31.63 | 32.35 | 10,913,928 | +0.61(+1.92%) |
Dec 08, 2009 | 31.80 | 32.13 | 31.65 | 31.74 | 9,765,492 | -0.23(-0.71%) |
Dec 07, 2009 | 32.35 | 32.56 | 31.72 | 31.96 | 11,531,171 | +0.09(+0.28%) |
Dec 04, 2009 | 32.18 | 32.93 | 31.46 | 31.88 | 24,881,320 | +0.35(+1.11%) |
Dec 03, 2009 | 33.28 | 33.28 | 31.48 | 31.53 | 24,584,138 | -1.76(-5.29%) |
Dec 02, 2009 | 33.19 | 33.46 | 32.87 | 33.29 | 14,188,567 | -0.21(-0.63%) |