Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.15 | 29.38 | 28.52 | 29.32 | 2,157,702 | +0.13(+0.44%) |
Feb 25, 2010 | 28.76 | 29.29 | 28.25 | 29.19 | 3,627,723 | +0.03(+0.12%) |
Feb 24, 2010 | 28.87 | 29.66 | 28.80 | 29.16 | 6,731,049 | +0.49(+1.72%) |
Feb 23, 2010 | 30.31 | 30.44 | 28.33 | 28.66 | 7,810,125 | -1.82(-5.96%) |
Feb 22, 2010 | 30.86 | 31.03 | 30.41 | 30.48 | 2,262,610 | -0.35(-1.15%) |
Feb 19, 2010 | 30.19 | 30.86 | 30.02 | 30.83 | 2,758,497 | +0.46(+1.51%) |
Feb 18, 2010 | 30.34 | 30.44 | 29.62 | 30.38 | 3,381,312 | -0.12(-0.40%) |
Feb 17, 2010 | 31.11 | 31.11 | 30.24 | 30.50 | 2,381,498 | -0.38(-1.23%) |
Feb 16, 2010 | 30.65 | 30.90 | 30.55 | 30.88 | 2,673,319 | +0.57(+1.88%) |
Feb 12, 2010 | 29.52 | 30.31 | 30.31 | 30.31 | 3,154,308 | +0.24(+0.81%) |
Feb 11, 2010 | 29.05 | 30.23 | 28.78 | 30.06 | 3,150,622 | +0.93(+3.21%) |
Feb 10, 2010 | 29.19 | 29.60 | 28.52 | 29.13 | 1,837,507 | +0.00(+0.00%) |
Feb 09, 2010 | 28.78 | 29.41 | 28.55 | 29.13 | 3,465,358 | +0.62(+2.18%) |
Feb 08, 2010 | 28.72 | 29.14 | 28.24 | 28.51 | 2,417,719 | -0.28(-0.96%) |
Feb 05, 2010 | 27.99 | 28.82 | 27.81 | 28.78 | 3,655,848 | +0.90(+3.23%) |
Feb 04, 2010 | 28.34 | 28.46 | 27.73 | 27.89 | 4,062,853 | -0.83(-2.89%) |
Feb 03, 2010 | 29.10 | 29.40 | 28.53 | 28.72 | 5,041,447 | -0.62(-2.12%) |
Feb 02, 2010 | 29.34 | 29.49 | 28.98 | 29.34 | 4,576,794 | +0.27(+0.92%) |
Feb 01, 2010 | 28.66 | 29.20 | 28.56 | 29.07 | 3,332,272 | +0.53(+1.85%) |
Jan 29, 2010 | 29.21 | 29.40 | 28.19 | 28.54 | 5,110,415 | -0.32(-1.11%) |
Jan 28, 2010 | 30.82 | 31.06 | 28.72 | 28.86 | 8,225,390 | -1.87(-6.08%) |
Jan 27, 2010 | 29.84 | 30.77 | 29.69 | 30.73 | 3,492,799 | +0.47(+1.54%) |
Jan 26, 2010 | 30.12 | 30.82 | 29.83 | 30.26 | 3,610,136 | +0.10(+0.32%) |
Jan 25, 2010 | 29.76 | 30.44 | 29.70 | 30.17 | 2,615,082 | +0.52(+1.75%) |
Jan 22, 2010 | 31.13 | 31.64 | 29.64 | 29.65 | 3,738,440 | -1.90(-6.03%) |
Jan 21, 2010 | 31.91 | 32.83 | 31.46 | 31.55 | 2,493,173 | -0.44(-1.38%) |
Jan 20, 2010 | 31.65 | 32.10 | 31.08 | 31.99 | 2,688,278 | -0.03(-0.11%) |
Jan 19, 2010 | 31.94 | 32.23 | 31.72 | 32.03 | 2,649,367 | +0.19(+0.60%) |
Jan 15, 2010 | 33.26 | 31.84 | 31.84 | 31.84 | 3,190,045 | -1.31(-3.96%) |
Jan 14, 2010 | 33.44 | 33.65 | 32.86 | 33.15 | 2,570,039 | -0.45(-1.34%) |
Jan 13, 2010 | 33.72 | 33.86 | 32.58 | 33.60 | 3,344,212 | +0.10(+0.31%) |
Jan 12, 2010 | 35.30 | 35.38 | 33.42 | 33.50 | 4,168,967 | -2.33(-6.49%) |
Jan 11, 2010 | 35.37 | 35.94 | 35.20 | 35.82 | 4,038,696 | +0.93(+2.68%) |
Jan 08, 2010 | 34.01 | 35.09 | 33.82 | 34.89 | 2,338,578 | +0.86(+2.52%) |
Jan 07, 2010 | 33.94 | 34.37 | 33.65 | 34.03 | 1,669,257 | -0.06(-0.18%) |
Jan 06, 2010 | 34.27 | 34.70 | 34.02 | 34.09 | 2,496,070 | -0.16(-0.45%) |
Jan 05, 2010 | 34.40 | 34.41 | 33.80 | 34.25 | 1,692,339 | -0.23(-0.68%) |
Jan 04, 2010 | 34.33 | 34.98 | 34.17 | 34.48 | 2,147,497 | +0.58(+1.71%) |
Dec 31, 2009 | 34.25 | 33.90 | 33.90 | 33.90 | 928,458 | -0.23(-0.68%) |
Dec 30, 2009 | 33.50 | 34.19 | 33.50 | 34.14 | 1,250,986 | +0.58(+1.73%) |
Dec 29, 2009 | 33.38 | 33.56 | 33.02 | 33.56 | 1,585,166 | +0.32(+0.96%) |
Dec 28, 2009 | 33.67 | 33.79 | 33.06 | 33.24 | 1,064,369 | -0.41(-1.21%) |
Dec 24, 2009 | 33.70 | 33.70 | 33.46 | 33.64 | 291,792 | +0.16(+0.49%) |
Dec 23, 2009 | 33.64 | 33.90 | 33.42 | 33.48 | 1,529,152 | -0.15(-0.44%) |
Dec 22, 2009 | 33.94 | 34.41 | 33.58 | 33.63 | 1,469,451 | -0.23(-0.69%) |
Dec 21, 2009 | 33.06 | 34.09 | 33.06 | 33.86 | 1,489,380 | +0.98(+2.97%) |
Dec 18, 2009 | 33.03 | 33.33 | 32.74 | 32.88 | 3,522,233 | -0.04(-0.13%) |
Dec 17, 2009 | 33.67 | 33.67 | 32.91 | 32.93 | 1,540,468 | -0.82(-2.43%) |
Dec 16, 2009 | 33.67 | 34.22 | 33.55 | 33.75 | 1,812,323 | +0.11(+0.33%) |
Dec 15, 2009 | 33.79 | 33.79 | 33.23 | 33.64 | 1,263,842 | -0.03(-0.08%) |
Dec 14, 2009 | 33.33 | 33.71 | 32.93 | 33.66 | 1,688,569 | +0.77(+2.34%) |
Dec 11, 2009 | 33.45 | 33.85 | 32.74 | 32.89 | 2,300,908 | -0.48(-1.45%) |
Dec 10, 2009 | 33.32 | 33.89 | 33.25 | 33.38 | 1,590,064 | +0.15(+0.44%) |
Dec 09, 2009 | 33.33 | 33.37 | 32.86 | 33.23 | 1,888,182 | -0.16(-0.47%) |
Dec 08, 2009 | 32.90 | 33.60 | 32.49 | 33.38 | 2,290,660 | +0.33(+0.99%) |
Dec 07, 2009 | 33.13 | 33.31 | 32.63 | 33.06 | 2,337,855 | +0.03(+0.08%) |
Dec 04, 2009 | 33.00 | 33.38 | 32.39 | 33.03 | 3,481,491 | +0.35(+1.08%) |
Dec 03, 2009 | 31.98 | 33.00 | 31.86 | 32.68 | 4,899,477 | +0.85(+2.66%) |
Dec 02, 2009 | 30.06 | 32.04 | 30.02 | 31.83 | 4,344,625 | +1.61(+5.32%) |