Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.04 | 32.32 | 31.93 | 32.32 | 157,652 | +0.33(+1.03%) |
Feb 25, 2010 | 31.75 | 32.05 | 31.67 | 31.99 | 218,980 | +0.06(+0.19%) |
Feb 24, 2010 | 31.66 | 31.96 | 31.46 | 31.93 | 262,196 | +0.17(+0.54%) |
Feb 23, 2010 | 31.73 | 31.86 | 31.52 | 31.76 | 183,724 | -0.09(-0.28%) |
Feb 22, 2010 | 31.82 | 32.11 | 31.59 | 31.85 | 258,098 | +0.15(+0.47%) |
Feb 19, 2010 | 31.40 | 32.09 | 31.40 | 31.70 | 416,755 | -0.61(-1.89%) |
Feb 18, 2010 | 32.42 | 32.64 | 32.20 | 32.31 | 264,311 | -0.11(-0.34%) |
Feb 17, 2010 | 32.03 | 32.43 | 31.89 | 32.42 | 304,284 | +0.53(+1.66%) |
Feb 16, 2010 | 31.34 | 31.89 | 31.22 | 31.89 | 377,649 | +0.85(+2.74%) |
Feb 12, 2010 | 30.73 | 31.04 | 31.04 | 31.04 | 1,221,200 | +0.12(+0.39%) |
Feb 11, 2010 | 30.79 | 31.06 | 30.52 | 30.92 | 371,608 | +0.21(+0.68%) |
Feb 10, 2010 | 31.07 | 31.09 | 30.59 | 30.71 | 282,762 | -0.25(-0.81%) |
Feb 09, 2010 | 31.00 | 31.28 | 30.69 | 30.96 | 353,579 | +0.15(+0.49%) |
Feb 08, 2010 | 31.33 | 31.53 | 30.81 | 30.81 | 283,121 | -0.35(-1.12%) |
Feb 05, 2010 | 31.37 | 31.79 | 30.09 | 31.16 | 753,781 | -0.33(-1.05%) |
Feb 04, 2010 | 31.97 | 31.97 | 31.45 | 31.49 | 744,596 | -1.42(-4.31%) |
Feb 03, 2010 | 32.92 | 33.00 | 32.68 | 32.91 | 437,257 | +0.00(+0.00%) |
Feb 02, 2010 | 33.00 | 33.00 | 32.45 | 32.91 | 450,146 | -0.09(-0.27%) |
Feb 01, 2010 | 32.28 | 33.03 | 32.13 | 33.00 | 554,379 | +0.97(+3.03%) |
Jan 29, 2010 | 32.71 | 33.04 | 31.82 | 32.03 | 248,210 | -0.47(-1.45%) |
Jan 28, 2010 | 32.56 | 32.70 | 32.17 | 32.50 | 309,003 | +0.10(+0.31%) |
Jan 27, 2010 | 32.81 | 33.11 | 32.14 | 32.40 | 431,909 | -0.62(-1.88%) |
Jan 26, 2010 | 33.84 | 34.09 | 32.86 | 33.02 | 543,694 | -0.87(-2.57%) |
Jan 25, 2010 | 34.42 | 34.52 | 33.76 | 33.89 | 664,208 | -0.45(-1.31%) |
Jan 22, 2010 | 33.90 | 34.53 | 33.71 | 34.34 | 788,584 | +0.14(+0.41%) |
Jan 21, 2010 | 33.99 | 34.80 | 33.94 | 34.20 | 627,780 | +0.36(+1.06%) |
Jan 20, 2010 | 33.97 | 33.97 | 33.53 | 33.84 | 214,337 | +0.05(+0.15%) |
Jan 19, 2010 | 33.50 | 33.87 | 33.38 | 33.79 | 329,913 | +0.35(+1.05%) |
Jan 15, 2010 | 33.40 | 33.44 | 33.44 | 33.44 | 1,485,200 | +0.08(+0.24%) |
Jan 14, 2010 | 33.33 | 33.54 | 33.25 | 33.36 | 286,557 | +0.02(+0.06%) |
Jan 13, 2010 | 33.15 | 33.37 | 32.64 | 33.34 | 308,514 | +0.28(+0.85%) |
Jan 12, 2010 | 32.84 | 33.25 | 32.84 | 33.06 | 405,765 | -0.02(-0.06%) |
Jan 11, 2010 | 33.34 | 33.34 | 32.87 | 33.08 | 423,940 | +0.07(+0.21%) |
Jan 08, 2010 | 32.70 | 33.05 | 32.50 | 33.01 | 374,330 | +0.39(+1.20%) |
Jan 07, 2010 | 32.23 | 32.65 | 32.01 | 32.62 | 663,497 | +0.39(+1.21%) |
Jan 06, 2010 | 31.37 | 32.54 | 31.37 | 32.23 | 989,681 | +0.86(+2.74%) |
Jan 05, 2010 | 31.10 | 31.60 | 31.10 | 31.37 | 543,303 | +0.19(+0.61%) |
Jan 04, 2010 | 30.87 | 31.40 | 30.84 | 31.18 | 408,878 | +0.60(+1.96%) |
Dec 31, 2009 | 30.48 | 30.58 | 30.58 | 30.58 | 790,000 | -0.05(-0.16%) |
Dec 30, 2009 | 30.62 | 30.68 | 30.35 | 30.63 | 227,542 | -0.13(-0.42%) |
Dec 29, 2009 | 30.85 | 30.96 | 30.54 | 30.76 | 229,481 | -0.09(-0.29%) |
Dec 28, 2009 | 30.80 | 30.88 | 30.53 | 30.85 | 290,305 | +0.07(+0.23%) |
Dec 24, 2009 | 30.75 | 30.99 | 30.63 | 30.78 | 159,753 | +0.16(+0.52%) |
Dec 23, 2009 | 30.30 | 30.69 | 30.12 | 30.62 | 323,300 | +0.33(+1.09%) |
Dec 22, 2009 | 30.25 | 30.29 | 29.97 | 30.29 | 435,442 | +0.28(+0.93%) |
Dec 21, 2009 | 29.53 | 30.04 | 29.52 | 30.01 | 455,422 | +0.78(+2.67%) |
Dec 18, 2009 | 30.07 | 30.30 | 29.23 | 29.23 | 1,165,704 | -0.79(-2.63%) |
Dec 17, 2009 | 30.06 | 30.39 | 29.98 | 30.02 | 270,879 | -0.46(-1.53%) |
Dec 16, 2009 | 30.47 | 30.54 | 30.14 | 30.48 | 521,944 | -0.00(-0.02%) |
Dec 15, 2009 | 30.43 | 30.67 | 30.40 | 30.49 | 228,298 | -0.04(-0.13%) |
Dec 14, 2009 | 30.46 | 30.58 | 30.31 | 30.53 | 284,499 | +0.35(+1.16%) |
Dec 11, 2009 | 30.11 | 30.30 | 30.00 | 30.18 | 286,258 | -0.03(-0.10%) |
Dec 10, 2009 | 30.20 | 30.27 | 30.00 | 30.21 | 244,222 | +0.28(+0.94%) |
Dec 09, 2009 | 29.92 | 30.15 | 29.70 | 29.93 | 346,737 | +0.02(+0.07%) |
Dec 08, 2009 | 29.35 | 30.12 | 29.25 | 29.91 | 408,144 | +0.36(+1.22%) |
Dec 07, 2009 | 29.31 | 29.80 | 29.31 | 29.55 | 308,502 | +0.21(+0.72%) |
Dec 04, 2009 | 29.75 | 29.92 | 28.96 | 29.34 | 541,595 | -0.33(-1.11%) |
Dec 03, 2009 | 29.71 | 29.79 | 29.55 | 29.67 | 192,444 | +0.03(+0.10%) |
Dec 02, 2009 | 29.60 | 29.74 | 29.45 | 29.64 | 262,365 | -0.04(-0.13%) |