Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.29 | 29.29 | 28.66 | 28.91 | 2,644,225 | -0.34(-1.15%) |
Feb 25, 2010 | 29.01 | 29.27 | 28.76 | 29.25 | 1,945,596 | -0.09(-0.32%) |
Feb 24, 2010 | 29.22 | 29.42 | 29.02 | 29.34 | 1,471,389 | +0.26(+0.89%) |
Feb 23, 2010 | 29.39 | 29.43 | 28.91 | 29.09 | 1,783,143 | -0.35(-1.18%) |
Feb 22, 2010 | 29.14 | 29.60 | 28.99 | 29.44 | 1,903,133 | +0.17(+0.58%) |
Feb 19, 2010 | 28.92 | 29.52 | 28.79 | 29.26 | 2,323,056 | +0.28(+0.97%) |
Feb 18, 2010 | 28.71 | 29.07 | 28.65 | 28.98 | 2,201,589 | +0.17(+0.61%) |
Feb 17, 2010 | 28.55 | 28.92 | 28.45 | 28.81 | 2,589,766 | +0.42(+1.48%) |
Feb 16, 2010 | 27.82 | 28.45 | 27.69 | 28.39 | 3,089,820 | +0.70(+2.52%) |
Feb 12, 2010 | 27.90 | 27.69 | 27.69 | 27.69 | 3,363,745 | -0.38(-1.37%) |
Feb 11, 2010 | 27.73 | 28.13 | 27.36 | 28.08 | 4,245,781 | +0.31(+1.13%) |
Feb 10, 2010 | 28.55 | 28.77 | 27.67 | 27.76 | 3,459,306 | -0.70(-2.45%) |
Feb 09, 2010 | 29.55 | 29.63 | 28.30 | 28.46 | 5,264,225 | -0.83(-2.83%) |
Feb 08, 2010 | 29.34 | 29.76 | 29.26 | 29.29 | 1,705,120 | -0.05(-0.18%) |
Feb 05, 2010 | 28.89 | 29.46 | 28.78 | 29.34 | 2,422,222 | +0.56(+1.95%) |
Feb 04, 2010 | 30.20 | 30.23 | 28.74 | 28.78 | 2,981,715 | -1.58(-5.21%) |
Feb 03, 2010 | 30.04 | 30.41 | 29.95 | 30.36 | 1,277,328 | +0.21(+0.71%) |
Feb 02, 2010 | 30.22 | 30.28 | 29.90 | 30.15 | 1,948,866 | -0.10(-0.33%) |
Feb 01, 2010 | 30.00 | 30.40 | 29.95 | 30.25 | 1,428,825 | +0.35(+1.17%) |
Jan 29, 2010 | 30.27 | 30.36 | 29.80 | 29.90 | 1,923,147 | -0.33(-1.08%) |
Jan 28, 2010 | 30.56 | 30.63 | 30.19 | 30.23 | 950,212 | -0.30(-0.98%) |
Jan 27, 2010 | 30.55 | 30.61 | 30.31 | 30.52 | 1,435,031 | -0.02(-0.07%) |
Jan 26, 2010 | 30.32 | 30.68 | 30.17 | 30.55 | 1,513,079 | +0.08(+0.26%) |
Jan 25, 2010 | 30.84 | 30.88 | 30.45 | 30.47 | 1,286,635 | -0.16(-0.51%) |
Jan 22, 2010 | 30.88 | 31.04 | 30.61 | 30.62 | 1,251,206 | -0.24(-0.78%) |
Jan 21, 2010 | 31.22 | 31.46 | 30.79 | 30.87 | 1,954,085 | -0.28(-0.91%) |
Jan 20, 2010 | 31.49 | 31.58 | 30.80 | 31.15 | 1,945,554 | -0.58(-1.84%) |
Jan 19, 2010 | 32.02 | 32.10 | 31.49 | 31.73 | 2,561,225 | -0.43(-1.33%) |
Jan 15, 2010 | 32.33 | 32.16 | 32.16 | 32.16 | 1,574,617 | -0.29(-0.90%) |
Jan 14, 2010 | 32.20 | 32.55 | 32.19 | 32.45 | 1,166,627 | +0.17(+0.53%) |
Jan 13, 2010 | 32.12 | 32.45 | 31.91 | 32.28 | 1,018,584 | +0.13(+0.40%) |
Jan 12, 2010 | 31.99 | 32.25 | 31.78 | 32.15 | 987,223 | +0.11(+0.36%) |
Jan 11, 2010 | 31.83 | 32.14 | 31.71 | 32.04 | 1,146,443 | +0.36(+1.15%) |
Jan 08, 2010 | 31.65 | 31.73 | 31.44 | 31.68 | 1,584,872 | -0.04(-0.13%) |
Jan 07, 2010 | 32.18 | 32.18 | 31.66 | 31.72 | 1,745,354 | -0.54(-1.68%) |
Jan 06, 2010 | 32.38 | 32.52 | 32.12 | 32.26 | 1,024,317 | -0.04(-0.11%) |
Jan 05, 2010 | 32.67 | 32.67 | 32.12 | 32.30 | 1,421,498 | -0.39(-1.20%) |
Jan 04, 2010 | 32.44 | 32.80 | 32.30 | 32.69 | 1,829,537 | +0.54(+1.68%) |
Dec 31, 2009 | 32.23 | 32.15 | 32.15 | 32.15 | 855,932 | -0.02(-0.07%) |
Dec 30, 2009 | 31.83 | 32.17 | 31.72 | 32.17 | 789,439 | +0.10(+0.31%) |
Dec 29, 2009 | 32.08 | 32.22 | 31.91 | 32.07 | 736,351 | +0.04(+0.13%) |
Dec 28, 2009 | 31.88 | 32.05 | 31.65 | 32.03 | 1,107,969 | +0.24(+0.76%) |
Dec 24, 2009 | 31.73 | 31.86 | 31.66 | 31.78 | 543,287 | +0.06(+0.20%) |
Dec 23, 2009 | 31.50 | 31.81 | 31.34 | 31.72 | 1,210,075 | +0.31(+0.97%) |
Dec 22, 2009 | 31.21 | 31.47 | 31.07 | 31.41 | 1,297,847 | +0.26(+0.82%) |
Dec 21, 2009 | 31.05 | 31.21 | 30.99 | 31.16 | 754,931 | +0.24(+0.78%) |
Dec 18, 2009 | 30.72 | 30.94 | 30.53 | 30.92 | 1,488,635 | +0.19(+0.63%) |
Dec 17, 2009 | 31.14 | 31.14 | 30.72 | 30.72 | 3,226,182 | -0.46(-1.48%) |
Dec 16, 2009 | 31.50 | 31.66 | 31.14 | 31.19 | 1,789,763 | -0.17(-0.54%) |
Dec 15, 2009 | 31.88 | 32.03 | 31.20 | 31.36 | 2,606,635 | -0.48(-1.52%) |
Dec 14, 2009 | 31.95 | 31.98 | 31.82 | 31.84 | 1,979,823 | -0.23(-0.73%) |
Dec 11, 2009 | 32.41 | 32.50 | 32.04 | 32.08 | 1,239,632 | -0.23(-0.73%) |
Dec 10, 2009 | 32.62 | 32.83 | 32.18 | 32.31 | 1,139,416 | -0.16(-0.50%) |
Dec 09, 2009 | 32.16 | 32.52 | 31.93 | 32.47 | 1,590,542 | +0.37(+1.15%) |
Dec 08, 2009 | 32.38 | 32.52 | 31.89 | 32.10 | 1,426,556 | -0.44(-1.36%) |
Dec 07, 2009 | 32.46 | 32.75 | 32.30 | 32.55 | 1,183,208 | +0.00(+0.00%) |
Dec 04, 2009 | 32.46 | 32.72 | 32.18 | 32.55 | 1,767,767 | +0.33(+1.02%) |
Dec 03, 2009 | 32.57 | 32.60 | 32.15 | 32.22 | 799,779 | -0.25(-0.77%) |
Dec 02, 2009 | 32.40 | 32.59 | 32.08 | 32.47 | 1,058,265 | +0.01(+0.02%) |