Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 30.94 | 31.04 | 30.43 | 30.97 | 5,703,588 | +0.10(+0.33%) |
Feb 25, 2010 | 30.19 | 30.90 | 29.88 | 30.87 | 7,822,655 | +0.20(+0.66%) |
Feb 24, 2010 | 30.02 | 30.70 | 29.87 | 30.67 | 6,362,797 | +0.82(+2.75%) |
Feb 23, 2010 | 30.36 | 30.72 | 29.56 | 29.85 | 5,234,526 | -0.70(-2.30%) |
Feb 22, 2010 | 30.51 | 30.68 | 29.99 | 30.55 | 5,583,846 | +0.12(+0.39%) |
Feb 19, 2010 | 29.92 | 30.58 | 29.62 | 30.43 | 5,919,365 | +0.25(+0.82%) |
Feb 18, 2010 | 29.65 | 30.28 | 29.65 | 30.19 | 4,608,307 | +0.30(+1.01%) |
Feb 17, 2010 | 30.15 | 30.32 | 29.68 | 29.89 | 7,155,002 | +0.38(+1.28%) |
Feb 16, 2010 | 28.45 | 29.52 | 28.45 | 29.51 | 5,708,146 | +1.06(+3.72%) |
Feb 12, 2010 | 28.57 | 28.45 | 28.45 | 28.45 | 7,218,525 | -0.27(-0.93%) |
Feb 11, 2010 | 28.35 | 28.95 | 28.24 | 28.71 | 9,721,632 | -0.17(-0.59%) |
Feb 10, 2010 | 28.63 | 29.12 | 28.35 | 28.89 | 5,139,902 | +0.31(+1.08%) |
Feb 09, 2010 | 28.25 | 29.12 | 27.93 | 28.58 | 8,404,945 | +0.79(+2.85%) |
Feb 08, 2010 | 28.69 | 28.89 | 27.78 | 27.79 | 5,089,061 | -0.89(-3.11%) |
Feb 05, 2010 | 28.57 | 29.06 | 27.38 | 28.68 | 8,051,602 | +0.19(+0.66%) |
Feb 04, 2010 | 29.56 | 29.62 | 28.46 | 28.49 | 8,052,066 | -1.27(-4.27%) |
Feb 03, 2010 | 30.45 | 30.59 | 29.64 | 29.76 | 5,251,851 | -0.93(-3.04%) |
Feb 02, 2010 | 30.36 | 30.72 | 30.05 | 30.69 | 4,271,084 | +0.38(+1.25%) |
Feb 01, 2010 | 29.83 | 30.48 | 29.74 | 30.32 | 4,553,035 | +0.77(+2.62%) |
Jan 29, 2010 | 30.16 | 30.41 | 29.30 | 29.54 | 5,844,533 | -0.35(-1.19%) |
Jan 28, 2010 | 30.61 | 30.79 | 29.49 | 29.90 | 5,521,122 | -0.61(-2.01%) |
Jan 27, 2010 | 29.31 | 30.54 | 29.07 | 30.51 | 8,033,793 | +1.28(+4.37%) |
Jan 26, 2010 | 29.70 | 30.35 | 29.11 | 29.24 | 4,745,560 | -0.73(-2.45%) |
Jan 25, 2010 | 30.18 | 30.40 | 29.67 | 29.97 | 4,703,309 | +0.39(+1.32%) |
Jan 22, 2010 | 30.48 | 30.65 | 29.42 | 29.58 | 8,236,877 | -0.91(-2.99%) |
Jan 21, 2010 | 31.37 | 31.60 | 30.46 | 30.49 | 10,020,839 | -1.20(-3.79%) |
Jan 20, 2010 | 31.90 | 31.90 | 31.34 | 31.69 | 4,640,465 | -0.33(-1.03%) |
Jan 19, 2010 | 31.45 | 32.17 | 31.25 | 32.02 | 5,657,559 | +0.43(+1.35%) |
Jan 15, 2010 | 31.78 | 31.59 | 31.59 | 31.59 | 6,262,970 | -0.37(-1.15%) |
Jan 14, 2010 | 31.63 | 32.08 | 31.31 | 31.96 | 4,051,984 | +0.17(+0.52%) |
Jan 13, 2010 | 31.43 | 31.85 | 30.91 | 31.79 | 5,322,246 | +0.44(+1.41%) |
Jan 12, 2010 | 32.30 | 32.49 | 31.09 | 31.35 | 7,240,572 | -0.26(-0.82%) |
Jan 11, 2010 | 32.00 | 32.14 | 31.32 | 31.61 | 4,150,507 | -0.04(-0.13%) |
Jan 08, 2010 | 31.86 | 32.02 | 31.26 | 31.65 | 4,072,805 | -0.42(-1.31%) |
Jan 07, 2010 | 31.56 | 32.19 | 31.19 | 32.07 | 5,191,529 | +0.51(+1.61%) |
Jan 06, 2010 | 31.33 | 31.61 | 30.80 | 31.56 | 4,820,350 | +0.37(+1.17%) |
Jan 05, 2010 | 30.64 | 31.26 | 30.50 | 31.20 | 5,479,886 | +0.60(+1.97%) |
Jan 04, 2010 | 29.80 | 30.67 | 29.66 | 30.59 | 5,078,849 | +1.19(+4.04%) |
Dec 31, 2009 | 29.91 | 29.41 | 29.41 | 29.41 | 3,371,600 | -0.46(-1.54%) |
Dec 30, 2009 | 29.87 | 29.99 | 29.65 | 29.87 | 2,763,421 | -0.12(-0.39%) |
Dec 29, 2009 | 30.64 | 30.71 | 29.97 | 29.99 | 3,457,683 | -0.50(-1.65%) |
Dec 28, 2009 | 30.58 | 30.87 | 30.29 | 30.49 | 2,387,516 | -0.07(-0.23%) |
Dec 24, 2009 | 31.07 | 31.10 | 30.49 | 30.56 | 1,603,391 | -0.24(-0.79%) |
Dec 23, 2009 | 30.43 | 30.89 | 30.38 | 30.80 | 4,107,565 | +0.36(+1.18%) |
Dec 22, 2009 | 29.92 | 30.56 | 29.84 | 30.44 | 4,837,595 | +0.52(+1.74%) |
Dec 21, 2009 | 29.84 | 30.00 | 29.67 | 29.92 | 4,420,311 | +0.42(+1.42%) |
Dec 18, 2009 | 29.41 | 29.55 | 29.01 | 29.50 | 8,366,277 | +0.42(+1.44%) |
Dec 17, 2009 | 29.99 | 30.02 | 29.00 | 29.08 | 8,204,429 | -0.87(-2.90%) |
Dec 16, 2009 | 29.39 | 30.72 | 29.25 | 29.95 | 12,147,329 | +0.90(+3.11%) |
Dec 15, 2009 | 29.05 | 29.51 | 28.92 | 29.05 | 6,184,228 | -0.18(-0.61%) |
Dec 14, 2009 | 29.15 | 29.25 | 29.08 | 29.22 | 3,823,480 | +0.33(+1.15%) |
Dec 11, 2009 | 28.84 | 28.98 | 28.31 | 28.89 | 5,427,380 | +0.21(+0.72%) |
Dec 10, 2009 | 28.59 | 29.16 | 28.04 | 28.69 | 11,253,310 | +0.38(+1.36%) |
Dec 09, 2009 | 27.85 | 28.38 | 27.30 | 28.30 | 8,746,562 | +0.60(+2.15%) |
Dec 08, 2009 | 27.80 | 28.05 | 27.44 | 27.70 | 6,836,538 | -0.36(-1.28%) |
Dec 07, 2009 | 28.61 | 29.18 | 27.80 | 28.07 | 6,993,067 | -0.65(-2.26%) |
Dec 04, 2009 | 29.05 | 29.18 | 28.05 | 28.71 | 8,612,808 | +0.24(+0.83%) |
Dec 03, 2009 | 29.91 | 30.48 | 28.37 | 28.48 | 12,022,015 | -1.21(-4.08%) |
Dec 02, 2009 | 29.51 | 30.11 | 29.17 | 29.69 | 5,322,733 | +0.30(+1.03%) |