Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.39 | 35.44 | 34.96 | 35.34 | 222,950 | +0.01(+0.02%) |
Feb 25, 2010 | 34.61 | 35.35 | 34.24 | 35.34 | 417,877 | +0.12(+0.35%) |
Feb 24, 2010 | 35.13 | 35.43 | 34.92 | 35.21 | 195,138 | +0.15(+0.44%) |
Feb 23, 2010 | 35.66 | 35.70 | 34.83 | 35.06 | 181,206 | -0.73(-2.03%) |
Feb 22, 2010 | 36.19 | 36.23 | 35.54 | 35.78 | 247,753 | -0.50(-1.37%) |
Feb 19, 2010 | 36.06 | 36.38 | 35.83 | 36.28 | 355,470 | +0.15(+0.41%) |
Feb 18, 2010 | 35.83 | 36.30 | 35.70 | 36.14 | 296,841 | +0.22(+0.61%) |
Feb 17, 2010 | 36.02 | 36.11 | 35.57 | 35.92 | 237,358 | +0.01(+0.02%) |
Feb 16, 2010 | 35.61 | 35.98 | 35.48 | 35.91 | 330,685 | +0.73(+2.09%) |
Feb 12, 2010 | 34.76 | 35.17 | 35.17 | 35.17 | 391,986 | -0.03(-0.09%) |
Feb 11, 2010 | 34.29 | 35.24 | 34.09 | 35.21 | 120,670 | +0.82(+2.40%) |
Feb 10, 2010 | 34.26 | 34.67 | 33.63 | 34.38 | 167,528 | +0.06(+0.17%) |
Feb 09, 2010 | 33.89 | 34.82 | 33.89 | 34.33 | 140,480 | +0.94(+2.81%) |
Feb 08, 2010 | 33.60 | 34.24 | 33.31 | 33.39 | 257,842 | -0.21(-0.63%) |
Feb 05, 2010 | 33.93 | 34.21 | 32.61 | 33.60 | 537,627 | -0.31(-0.91%) |
Feb 04, 2010 | 35.30 | 35.30 | 33.89 | 33.91 | 249,343 | -1.76(-4.94%) |
Feb 03, 2010 | 35.65 | 36.22 | 35.51 | 35.67 | 165,127 | -0.11(-0.32%) |
Feb 02, 2010 | 35.52 | 35.88 | 35.31 | 35.78 | 361,059 | +0.42(+1.18%) |
Feb 01, 2010 | 34.51 | 35.39 | 34.51 | 35.37 | 240,141 | +1.12(+3.26%) |
Jan 29, 2010 | 35.13 | 35.93 | 34.02 | 34.25 | 373,213 | -0.71(-2.03%) |
Jan 28, 2010 | 35.87 | 36.14 | 34.63 | 34.96 | 255,850 | -0.76(-2.12%) |
Jan 27, 2010 | 35.61 | 35.91 | 34.92 | 35.72 | 415,880 | -0.01(-0.02%) |
Jan 26, 2010 | 35.61 | 36.58 | 35.26 | 35.73 | 270,655 | +0.02(+0.05%) |
Jan 25, 2010 | 35.51 | 36.05 | 35.25 | 35.71 | 143,798 | +0.33(+0.92%) |
Jan 22, 2010 | 36.61 | 36.82 | 35.26 | 35.39 | 368,794 | -1.48(-4.02%) |
Jan 21, 2010 | 37.64 | 37.84 | 36.83 | 36.87 | 177,736 | -0.73(-1.93%) |
Jan 20, 2010 | 37.81 | 37.87 | 37.14 | 37.60 | 146,593 | -0.81(-2.10%) |
Jan 19, 2010 | 37.84 | 38.43 | 37.75 | 38.40 | 198,695 | +0.40(+1.05%) |
Jan 15, 2010 | 38.35 | 38.00 | 38.00 | 38.00 | 203,106 | -0.38(-1.00%) |
Jan 14, 2010 | 37.95 | 38.48 | 37.95 | 38.39 | 127,537 | +0.31(+0.81%) |
Jan 13, 2010 | 37.68 | 38.15 | 37.02 | 38.08 | 175,068 | +0.46(+1.24%) |
Jan 12, 2010 | 37.75 | 38.07 | 37.44 | 37.61 | 455,105 | -0.75(-1.96%) |
Jan 11, 2010 | 39.08 | 39.21 | 38.04 | 38.36 | 284,425 | -0.42(-1.07%) |
Jan 08, 2010 | 37.87 | 38.90 | 37.87 | 38.78 | 213,048 | +0.73(+1.93%) |
Jan 07, 2010 | 37.81 | 38.10 | 37.45 | 38.04 | 292,839 | +0.11(+0.30%) |
Jan 06, 2010 | 37.07 | 37.99 | 37.02 | 37.93 | 347,142 | +0.82(+2.22%) |
Jan 05, 2010 | 36.43 | 37.16 | 36.31 | 37.11 | 248,253 | +0.73(+2.02%) |
Jan 04, 2010 | 35.74 | 36.37 | 35.51 | 36.37 | 469,344 | +1.30(+3.70%) |
Dec 31, 2009 | 35.49 | 35.08 | 35.08 | 35.08 | 63,041 | -0.24(-0.69%) |
Dec 30, 2009 | 35.26 | 35.40 | 35.06 | 35.32 | 160,619 | -0.06(-0.16%) |
Dec 29, 2009 | 35.87 | 35.87 | 35.23 | 35.38 | 81,093 | -0.32(-0.89%) |
Dec 28, 2009 | 35.78 | 36.04 | 35.56 | 35.70 | 92,227 | +0.12(+0.34%) |
Dec 24, 2009 | 35.66 | 35.79 | 35.51 | 35.57 | 115,378 | +0.04(+0.11%) |
Dec 23, 2009 | 35.19 | 35.67 | 35.13 | 35.53 | 155,764 | +0.53(+1.50%) |
Dec 22, 2009 | 34.99 | 35.32 | 34.94 | 35.01 | 127,128 | +0.03(+0.08%) |
Dec 21, 2009 | 34.80 | 35.33 | 34.74 | 34.98 | 120,380 | +0.44(+1.26%) |
Dec 18, 2009 | 34.83 | 34.92 | 34.34 | 34.54 | 174,046 | -0.02(-0.05%) |
Dec 17, 2009 | 34.63 | 34.72 | 34.17 | 34.56 | 84,015 | -0.16(-0.47%) |
Dec 16, 2009 | 34.45 | 35.07 | 34.32 | 34.72 | 247,574 | +0.51(+1.50%) |
Dec 15, 2009 | 33.67 | 34.49 | 33.67 | 34.21 | 148,712 | +0.38(+1.13%) |
Dec 14, 2009 | 33.78 | 33.89 | 33.75 | 33.83 | 106,409 | +0.53(+1.59%) |
Dec 11, 2009 | 33.20 | 33.49 | 32.95 | 33.30 | 140,453 | +0.15(+0.47%) |
Dec 10, 2009 | 32.68 | 33.25 | 32.66 | 33.15 | 130,173 | +0.67(+2.08%) |
Dec 09, 2009 | 32.30 | 32.74 | 32.01 | 32.47 | 396,795 | +0.19(+0.58%) |
Dec 08, 2009 | 32.64 | 32.75 | 32.09 | 32.28 | 489,238 | -0.78(-2.36%) |
Dec 07, 2009 | 33.08 | 33.50 | 32.86 | 33.06 | 184,609 | +0.00(+0.00%) |
Dec 04, 2009 | 33.81 | 34.23 | 32.65 | 33.06 | 315,683 | -0.20(-0.59%) |
Dec 03, 2009 | 34.14 | 34.14 | 33.18 | 33.26 | 264,622 | -0.84(-2.46%) |
Dec 02, 2009 | 34.34 | 34.50 | 33.87 | 34.10 | 215,759 | -0.23(-0.66%) |