Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 36.71 | 37.10 | 36.42 | 36.44 | 3,815,530 | -0.25(-0.68%) |
Feb 25, 2010 | 36.60 | 36.85 | 36.20 | 36.69 | 5,117,422 | -0.48(-1.28%) |
Feb 24, 2010 | 36.64 | 37.21 | 36.44 | 37.16 | 4,355,628 | +0.60(+1.65%) |
Feb 23, 2010 | 36.41 | 36.76 | 36.13 | 36.56 | 4,749,587 | +0.00(+0.00%) |
Feb 22, 2010 | 36.44 | 36.94 | 36.38 | 36.56 | 4,720,185 | +0.18(+0.49%) |
Feb 19, 2010 | 36.24 | 36.50 | 36.02 | 36.38 | 3,433,842 | -0.02(-0.07%) |
Feb 18, 2010 | 35.83 | 36.51 | 35.80 | 36.41 | 3,739,282 | +0.36(+0.98%) |
Feb 17, 2010 | 36.44 | 36.44 | 35.77 | 36.05 | 4,488,787 | -0.13(-0.36%) |
Feb 16, 2010 | 35.69 | 36.31 | 35.25 | 36.18 | 3,478,817 | +0.71(+2.00%) |
Feb 12, 2010 | 35.01 | 35.47 | 35.47 | 35.47 | 4,754,500 | +0.09(+0.25%) |
Feb 11, 2010 | 34.70 | 35.69 | 34.43 | 35.38 | 4,028,638 | +0.65(+1.87%) |
Feb 10, 2010 | 34.62 | 35.00 | 34.33 | 34.73 | 2,964,861 | +0.03(+0.09%) |
Feb 09, 2010 | 34.71 | 34.84 | 34.28 | 34.70 | 3,366,043 | +0.51(+1.49%) |
Feb 08, 2010 | 34.25 | 34.83 | 33.90 | 34.19 | 3,456,459 | -0.13(-0.38%) |
Feb 05, 2010 | 33.60 | 34.39 | 32.96 | 34.32 | 8,826,046 | -0.15(-0.44%) |
Feb 04, 2010 | 35.10 | 35.34 | 34.17 | 34.47 | 5,001,731 | -1.02(-2.87%) |
Feb 03, 2010 | 35.32 | 35.61 | 34.98 | 35.49 | 4,773,869 | -0.24(-0.67%) |
Feb 02, 2010 | 35.29 | 35.77 | 35.10 | 35.73 | 4,714,178 | +0.69(+1.97%) |
Feb 01, 2010 | 35.00 | 35.36 | 34.83 | 35.04 | 3,758,881 | +0.16(+0.46%) |
Jan 29, 2010 | 34.98 | 35.36 | 34.73 | 34.88 | 5,884,041 | +0.01(+0.03%) |
Jan 28, 2010 | 35.11 | 35.37 | 34.65 | 34.87 | 6,519,557 | -0.14(-0.40%) |
Jan 27, 2010 | 34.56 | 35.17 | 34.37 | 35.01 | 5,671,107 | +0.40(+1.16%) |
Jan 26, 2010 | 34.07 | 35.01 | 33.91 | 34.61 | 5,387,178 | +0.52(+1.53%) |
Jan 25, 2010 | 34.35 | 34.71 | 33.73 | 34.09 | 5,638,145 | +0.05(+0.15%) |
Jan 22, 2010 | 33.84 | 34.54 | 33.53 | 34.04 | 7,165,024 | -0.06(-0.18%) |
Jan 21, 2010 | 35.32 | 35.38 | 33.49 | 34.10 | 10,370,548 | -1.25(-3.54%) |
Jan 20, 2010 | 35.20 | 35.90 | 34.99 | 35.35 | 15,018,642 | -2.10(-5.61%) |
Jan 19, 2010 | 37.12 | 37.53 | 36.70 | 37.45 | 5,559,199 | +0.66(+1.79%) |
Jan 15, 2010 | 37.54 | 36.79 | 36.79 | 36.79 | 6,035,800 | -0.71(-1.89%) |
Jan 14, 2010 | 38.21 | 38.33 | 37.18 | 37.50 | 4,511,699 | -0.77(-2.01%) |
Jan 13, 2010 | 38.55 | 38.55 | 37.76 | 38.27 | 3,243,872 | -0.33(-0.85%) |
Jan 12, 2010 | 38.10 | 38.65 | 37.75 | 38.60 | 5,185,833 | +0.28(+0.73%) |
Jan 11, 2010 | 37.46 | 38.51 | 37.46 | 38.32 | 4,025,713 | +1.05(+2.82%) |
Jan 08, 2010 | 37.22 | 37.35 | 36.88 | 37.27 | 3,139,935 | -0.22(-0.59%) |
Jan 07, 2010 | 37.58 | 37.96 | 37.29 | 37.49 | 2,719,114 | +0.02(+0.05%) |
Jan 06, 2010 | 36.65 | 37.57 | 36.57 | 37.47 | 2,968,296 | +0.72(+1.96%) |
Jan 05, 2010 | 36.34 | 37.28 | 35.89 | 36.75 | 3,223,355 | +0.44(+1.21%) |
Jan 04, 2010 | 36.89 | 36.89 | 36.11 | 36.31 | 3,350,575 | -0.22(-0.60%) |
Dec 31, 2009 | 37.15 | 36.53 | 36.53 | 36.53 | 1,057,600 | -0.44(-1.19%) |
Dec 30, 2009 | 36.67 | 37.03 | 36.65 | 36.97 | 1,795,338 | +0.18(+0.49%) |
Dec 29, 2009 | 37.31 | 37.31 | 36.59 | 36.79 | 2,188,859 | -0.38(-1.02%) |
Dec 28, 2009 | 37.16 | 37.36 | 37.02 | 37.17 | 1,430,025 | +0.02(+0.05%) |
Dec 24, 2009 | 37.10 | 37.29 | 36.87 | 37.15 | 498,950 | +0.10(+0.27%) |
Dec 23, 2009 | 37.08 | 37.31 | 36.86 | 37.05 | 1,561,477 | +0.21(+0.57%) |
Dec 22, 2009 | 36.84 | 37.20 | 36.53 | 36.84 | 2,381,121 | -0.27(-0.73%) |
Dec 21, 2009 | 36.52 | 37.31 | 36.42 | 37.11 | 3,180,213 | +0.77(+2.12%) |
Dec 18, 2009 | 36.68 | 36.78 | 35.73 | 36.34 | 3,509,529 | -0.23(-0.63%) |
Dec 17, 2009 | 36.53 | 36.86 | 36.24 | 36.57 | 2,541,193 | -0.14(-0.38%) |
Dec 16, 2009 | 36.82 | 36.93 | 36.55 | 36.71 | 3,243,578 | +0.19(+0.52%) |
Dec 15, 2009 | 36.84 | 36.85 | 36.23 | 36.52 | 3,107,633 | -0.33(-0.90%) |
Dec 14, 2009 | 36.62 | 36.98 | 36.53 | 36.85 | 3,031,186 | +1.01(+2.82%) |
Dec 11, 2009 | 36.36 | 36.38 | 35.78 | 35.84 | 4,018,521 | -0.11(-0.31%) |
Dec 10, 2009 | 35.60 | 36.25 | 35.55 | 35.95 | 4,554,973 | +0.77(+2.19%) |
Dec 09, 2009 | 35.20 | 35.40 | 34.93 | 35.18 | 2,944,699 | -0.11(-0.31%) |
Dec 08, 2009 | 35.79 | 35.79 | 35.12 | 35.29 | 4,269,913 | -0.65(-1.81%) |
Dec 07, 2009 | 36.54 | 36.55 | 35.88 | 35.94 | 3,847,049 | -0.59(-1.62%) |
Dec 04, 2009 | 36.39 | 37.35 | 35.75 | 36.53 | 6,980,748 | +0.78(+2.18%) |
Dec 03, 2009 | 35.66 | 36.00 | 35.42 | 35.75 | 4,085,746 | -0.05(-0.14%) |
Dec 02, 2009 | 35.65 | 36.15 | 35.42 | 35.80 | 4,230,699 | +0.38(+1.07%) |