Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.65 | 35.07 | 34.64 | 35.00 | 6,167,473 | +0.39(+1.12%) |
Feb 25, 2010 | 34.46 | 34.73 | 34.15 | 34.61 | 12,088,161 | -0.03(-0.10%) |
Feb 24, 2010 | 34.10 | 34.75 | 34.05 | 34.65 | 13,651,120 | +0.64(+1.88%) |
Feb 23, 2010 | 33.90 | 34.39 | 33.15 | 34.01 | 23,103,850 | -0.39(-1.15%) |
Feb 22, 2010 | 34.50 | 34.68 | 34.35 | 34.40 | 5,889,264 | -0.06(-0.18%) |
Feb 19, 2010 | 34.44 | 34.70 | 34.30 | 34.46 | 7,614,157 | -0.01(-0.02%) |
Feb 18, 2010 | 34.22 | 34.60 | 34.05 | 34.47 | 7,186,829 | +0.10(+0.28%) |
Feb 17, 2010 | 34.16 | 34.48 | 34.08 | 34.37 | 8,058,376 | +0.46(+1.36%) |
Feb 16, 2010 | 33.38 | 34.01 | 33.29 | 33.91 | 8,550,176 | +0.98(+2.98%) |
Feb 12, 2010 | 33.03 | 32.93 | 32.93 | 32.93 | 12,866,620 | -0.35(-1.06%) |
Feb 11, 2010 | 33.07 | 33.53 | 32.92 | 33.28 | 6,966,339 | +0.14(+0.43%) |
Feb 10, 2010 | 33.19 | 33.39 | 32.91 | 33.14 | 6,548,809 | -0.13(-0.39%) |
Feb 09, 2010 | 33.28 | 33.65 | 33.02 | 33.27 | 6,836,339 | +0.24(+0.74%) |
Feb 08, 2010 | 33.35 | 33.62 | 33.00 | 33.02 | 7,302,687 | -0.35(-1.05%) |
Feb 05, 2010 | 32.90 | 33.52 | 32.84 | 33.38 | 10,850,202 | +0.16(+0.47%) |
Feb 04, 2010 | 33.34 | 33.44 | 32.65 | 33.22 | 22,637,312 | -1.04(-3.02%) |
Feb 03, 2010 | 34.32 | 34.53 | 34.20 | 34.26 | 10,623,591 | -0.15(-0.43%) |
Feb 02, 2010 | 34.60 | 34.64 | 34.26 | 34.41 | 19,797,028 | -0.02(-0.06%) |
Feb 01, 2010 | 34.90 | 34.94 | 34.32 | 34.43 | 12,985,895 | -0.28(-0.82%) |
Jan 29, 2010 | 35.38 | 35.46 | 34.71 | 34.71 | 14,066,625 | -0.43(-1.23%) |
Jan 28, 2010 | 35.33 | 35.50 | 34.94 | 35.14 | 12,189,777 | -0.03(-0.10%) |
Jan 27, 2010 | 35.10 | 35.34 | 34.88 | 35.18 | 16,263,312 | -0.04(-0.12%) |
Jan 26, 2010 | 34.23 | 35.52 | 34.20 | 35.22 | 19,281,922 | +0.85(+2.46%) |
Jan 25, 2010 | 34.34 | 34.58 | 33.99 | 34.37 | 13,158,668 | +0.26(+0.77%) |
Jan 22, 2010 | 33.86 | 34.60 | 33.86 | 34.11 | 17,314,780 | +0.11(+0.32%) |
Jan 21, 2010 | 34.28 | 34.74 | 33.65 | 34.00 | 13,647,469 | -0.34(-0.99%) |
Jan 20, 2010 | 34.38 | 34.79 | 34.24 | 34.34 | 12,690,256 | -0.33(-0.94%) |
Jan 19, 2010 | 34.17 | 34.80 | 33.85 | 34.66 | 13,778,270 | +0.70(+2.05%) |
Jan 15, 2010 | 33.76 | 33.97 | 33.97 | 33.97 | 13,431,156 | +0.05(+0.14%) |
Jan 14, 2010 | 33.70 | 34.09 | 33.58 | 33.92 | 11,076,005 | +0.51(+1.54%) |
Jan 13, 2010 | 33.40 | 33.62 | 33.25 | 33.40 | 7,080,125 | +0.00(+0.00%) |
Jan 12, 2010 | 33.78 | 33.84 | 33.15 | 33.40 | 8,082,523 | -0.57(-1.67%) |
Jan 11, 2010 | 33.96 | 34.07 | 33.67 | 33.97 | 5,541,491 | +0.07(+0.22%) |
Jan 08, 2010 | 33.88 | 33.93 | 33.57 | 33.90 | 9,619,843 | -0.14(-0.40%) |
Jan 07, 2010 | 33.99 | 34.39 | 33.66 | 34.03 | 18,520,168 | +0.41(+1.23%) |
Jan 06, 2010 | 32.90 | 33.65 | 32.90 | 33.62 | 10,660,475 | +0.63(+1.91%) |
Jan 05, 2010 | 32.84 | 33.33 | 32.67 | 32.99 | 7,030,922 | +0.12(+0.37%) |
Jan 04, 2010 | 32.81 | 33.10 | 32.77 | 32.87 | 6,778,284 | +0.12(+0.37%) |
Dec 31, 2009 | 33.03 | 32.75 | 32.75 | 32.75 | 4,779,655 | -0.22(-0.68%) |
Dec 30, 2009 | 32.78 | 32.98 | 32.66 | 32.97 | 4,343,521 | +0.08(+0.25%) |
Dec 29, 2009 | 32.95 | 33.00 | 32.76 | 32.89 | 5,555,764 | +0.09(+0.27%) |
Dec 28, 2009 | 32.92 | 33.16 | 32.70 | 32.80 | 6,198,367 | -0.14(-0.41%) |
Dec 24, 2009 | 33.05 | 33.32 | 32.85 | 32.94 | 2,228,650 | -0.14(-0.41%) |
Dec 23, 2009 | 33.15 | 33.24 | 32.81 | 33.07 | 6,852,988 | +0.04(+0.12%) |
Dec 22, 2009 | 33.39 | 33.42 | 32.76 | 33.03 | 7,623,319 | -0.37(-1.09%) |
Dec 21, 2009 | 32.76 | 33.53 | 32.53 | 33.40 | 11,850,771 | +0.74(+2.26%) |
Dec 18, 2009 | 32.27 | 32.74 | 31.76 | 32.66 | 15,499,806 | +0.50(+1.56%) |
Dec 17, 2009 | 32.05 | 32.46 | 31.89 | 32.16 | 11,243,413 | -0.01(-0.02%) |
Dec 16, 2009 | 32.42 | 32.50 | 32.13 | 32.16 | 7,947,845 | -0.10(-0.32%) |
Dec 15, 2009 | 32.33 | 32.43 | 32.07 | 32.27 | 10,373,852 | -0.12(-0.38%) |
Dec 14, 2009 | 32.20 | 32.44 | 32.19 | 32.39 | 13,263,407 | +0.62(+1.94%) |
Dec 11, 2009 | 31.26 | 31.83 | 31.19 | 31.77 | 11,156,591 | +0.64(+2.04%) |
Dec 10, 2009 | 30.83 | 31.26 | 30.58 | 31.14 | 11,441,793 | +0.47(+1.52%) |
Dec 09, 2009 | 30.94 | 30.96 | 30.54 | 30.67 | 9,812,812 | -0.39(-1.24%) |
Dec 08, 2009 | 31.21 | 31.28 | 30.75 | 31.05 | 9,409,576 | -0.32(-1.01%) |
Dec 07, 2009 | 30.90 | 31.48 | 30.90 | 31.37 | 12,765,592 | +0.47(+1.53%) |
Dec 04, 2009 | 31.79 | 31.95 | 30.58 | 30.90 | 25,865,830 | -0.48(-1.53%) |
Dec 03, 2009 | 31.87 | 31.99 | 31.18 | 31.38 | 21,221,944 | -0.93(-2.87%) |
Dec 02, 2009 | 31.65 | 32.35 | 31.60 | 32.31 | 16,642,389 | +0.64(+2.01%) |