Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.37 | 38.57 | 38.33 | 38.55 | 1,577,818 | +0.26(+0.67%) |
Feb 25, 2010 | 38.16 | 38.32 | 38.04 | 38.30 | 1,138,185 | +0.00(+0.01%) |
Feb 24, 2010 | 38.29 | 38.47 | 38.19 | 38.29 | 2,367,211 | +0.15(+0.38%) |
Feb 23, 2010 | 38.49 | 38.52 | 38.01 | 38.15 | 2,294,739 | -0.28(-0.73%) |
Feb 22, 2010 | 38.43 | 38.50 | 38.35 | 38.42 | 3,608,903 | +0.05(+0.13%) |
Feb 19, 2010 | 38.20 | 38.38 | 38.17 | 38.38 | 3,358,994 | +0.26(+0.67%) |
Feb 18, 2010 | 37.81 | 38.21 | 37.81 | 38.12 | 2,608,006 | +0.36(+0.95%) |
Feb 17, 2010 | 37.67 | 37.80 | 37.65 | 37.76 | 3,165,796 | +0.29(+0.77%) |
Feb 16, 2010 | 37.00 | 37.60 | 37.00 | 37.47 | 2,399,614 | +0.37(+0.99%) |
Feb 12, 2010 | 37.13 | 37.11 | 37.11 | 37.11 | 1,680,202 | -0.02(-0.06%) |
Feb 11, 2010 | 37.11 | 37.34 | 36.88 | 37.13 | 2,617,432 | +0.15(+0.40%) |
Feb 10, 2010 | 37.46 | 37.56 | 36.97 | 36.98 | 3,308,400 | -0.50(-1.35%) |
Feb 09, 2010 | 37.53 | 37.61 | 37.35 | 37.48 | 1,930,367 | +0.08(+0.20%) |
Feb 08, 2010 | 37.50 | 37.65 | 37.32 | 37.41 | 2,718,703 | -0.16(-0.44%) |
Feb 05, 2010 | 37.74 | 37.74 | 36.91 | 37.57 | 7,375,571 | -0.22(-0.59%) |
Feb 04, 2010 | 38.17 | 38.19 | 37.76 | 37.79 | 3,985,331 | -0.54(-1.42%) |
Feb 03, 2010 | 38.21 | 38.35 | 38.13 | 38.34 | 1,449,607 | +0.19(+0.51%) |
Feb 02, 2010 | 38.15 | 38.30 | 38.04 | 38.14 | 2,800,333 | +0.11(+0.30%) |
Feb 01, 2010 | 38.01 | 38.16 | 37.88 | 38.03 | 2,090,704 | +0.18(+0.48%) |
Jan 29, 2010 | 38.30 | 38.30 | 37.84 | 37.84 | 3,091,933 | -0.19(-0.51%) |
Jan 28, 2010 | 38.23 | 38.29 | 37.98 | 38.04 | 1,899,518 | -0.16(-0.42%) |
Jan 27, 2010 | 38.16 | 38.37 | 38.15 | 38.20 | 1,997,121 | +0.01(+0.03%) |
Jan 26, 2010 | 38.27 | 38.37 | 38.14 | 38.19 | 1,312,296 | +0.05(+0.13%) |
Jan 25, 2010 | 38.29 | 38.37 | 38.07 | 38.14 | 1,620,573 | +0.06(+0.15%) |
Jan 22, 2010 | 38.62 | 38.64 | 38.01 | 38.08 | 3,177,087 | -0.36(-0.95%) |
Jan 21, 2010 | 39.13 | 39.13 | 38.44 | 38.44 | 3,228,218 | -0.61(-1.56%) |
Jan 20, 2010 | 39.13 | 39.15 | 39.00 | 39.05 | 1,340,817 | -0.06(-0.14%) |
Jan 19, 2010 | 39.06 | 39.15 | 39.05 | 39.11 | 1,815,784 | +0.02(+0.04%) |
Jan 15, 2010 | 39.29 | 39.09 | 39.09 | 39.09 | 1,903,302 | -0.16(-0.40%) |
Jan 14, 2010 | 39.25 | 39.27 | 39.15 | 39.25 | 898,956 | +0.04(+0.11%) |
Jan 13, 2010 | 39.10 | 39.24 | 39.10 | 39.21 | 1,979,708 | +0.09(+0.22%) |
Jan 12, 2010 | 39.28 | 39.63 | 39.08 | 39.12 | 2,583,554 | -0.20(-0.51%) |
Jan 11, 2010 | 39.28 | 39.37 | 39.27 | 39.32 | 2,041,088 | -0.04(-0.09%) |
Jan 08, 2010 | 39.31 | 39.41 | 39.28 | 39.36 | 1,620,919 | +0.06(+0.16%) |
Jan 07, 2010 | 39.23 | 39.34 | 39.11 | 39.30 | 2,178,134 | +0.16(+0.40%) |
Jan 06, 2010 | 39.08 | 39.17 | 39.06 | 39.14 | 1,630,783 | +0.10(+0.26%) |
Jan 05, 2010 | 38.95 | 39.09 | 38.80 | 39.04 | 1,669,984 | +0.18(+0.47%) |
Jan 04, 2010 | 38.62 | 38.85 | 38.62 | 38.85 | 3,000,357 | +0.30(+0.79%) |
Dec 31, 2009 | 38.55 | 38.55 | 38.55 | 38.55 | 788,390 | +0.06(+0.16%) |
Dec 30, 2009 | 38.40 | 38.52 | 38.37 | 38.49 | 960,597 | +0.16(+0.42%) |
Dec 29, 2009 | 38.55 | 38.58 | 38.31 | 38.33 | 1,126,947 | -0.46(-1.19%) |
Dec 28, 2009 | 38.94 | 38.97 | 38.73 | 38.79 | 1,212,930 | -0.11(-0.29%) |
Dec 24, 2009 | 38.79 | 38.96 | 38.75 | 38.90 | 429,978 | +0.14(+0.37%) |
Dec 23, 2009 | 38.69 | 38.82 | 38.67 | 38.76 | 1,002,776 | +0.09(+0.24%) |
Dec 22, 2009 | 38.62 | 38.67 | 38.56 | 38.66 | 985,456 | +0.08(+0.22%) |
Dec 21, 2009 | 38.54 | 38.59 | 38.47 | 38.58 | 1,473,586 | +0.11(+0.30%) |
Dec 18, 2009 | 38.52 | 38.55 | 38.45 | 38.47 | 641,633 | -0.02(-0.06%) |
Dec 17, 2009 | 38.44 | 38.52 | 38.40 | 38.49 | 797,748 | -0.02(-0.06%) |
Dec 16, 2009 | 38.51 | 38.53 | 38.32 | 38.51 | 1,415,143 | +0.09(+0.23%) |
Dec 15, 2009 | 38.44 | 38.49 | 38.30 | 38.42 | 951,480 | -0.04(-0.10%) |
Dec 14, 2009 | 38.32 | 38.52 | 38.30 | 38.46 | 2,580,833 | +0.31(+0.81%) |
Dec 11, 2009 | 38.18 | 38.21 | 38.11 | 38.16 | 1,012,273 | +0.02(+0.06%) |
Dec 10, 2009 | 38.01 | 38.13 | 38.01 | 38.13 | 913,651 | +0.19(+0.50%) |
Dec 09, 2009 | 37.97 | 38.02 | 37.93 | 37.94 | 813,334 | +0.00(+0.00%) |
Dec 08, 2009 | 37.90 | 37.96 | 37.83 | 37.94 | 818,010 | +0.04(+0.12%) |
Dec 07, 2009 | 37.89 | 37.94 | 37.81 | 37.90 | 904,883 | +0.05(+0.13%) |
Dec 04, 2009 | 37.83 | 37.99 | 37.83 | 37.85 | 1,212,020 | +0.15(+0.41%) |
Dec 03, 2009 | 37.71 | 37.86 | 37.68 | 37.70 | 1,115,499 | +0.05(+0.13%) |
Dec 02, 2009 | 37.61 | 37.73 | 37.57 | 37.65 | 1,224,395 | +0.04(+0.11%) |