Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 29.91 | 30.36 | 29.66 | 30.23 | 4,776,189 | +0.30(+1.02%) |
Feb 25, 2010 | 29.65 | 29.97 | 29.15 | 29.92 | 6,578,107 | -0.19(-0.64%) |
Feb 24, 2010 | 29.79 | 30.18 | 29.55 | 30.11 | 5,411,484 | +0.46(+1.57%) |
Feb 23, 2010 | 30.51 | 30.72 | 29.49 | 29.65 | 8,990,674 | -1.00(-3.27%) |
Feb 22, 2010 | 30.35 | 30.85 | 30.17 | 30.65 | 8,583,840 | +0.39(+1.30%) |
Feb 19, 2010 | 29.84 | 30.31 | 29.51 | 30.26 | 7,588,320 | +0.37(+1.23%) |
Feb 18, 2010 | 29.31 | 30.06 | 29.31 | 29.89 | 6,655,398 | +0.38(+1.30%) |
Feb 17, 2010 | 29.61 | 29.86 | 29.19 | 29.51 | 8,032,221 | +0.09(+0.30%) |
Feb 16, 2010 | 28.98 | 29.55 | 28.79 | 29.42 | 10,290,357 | +1.28(+4.55%) |
Feb 12, 2010 | 28.11 | 28.14 | 28.14 | 28.14 | 8,759,563 | -0.40(-1.40%) |
Feb 11, 2010 | 28.43 | 28.72 | 27.89 | 28.54 | 5,995,933 | +0.06(+0.22%) |
Feb 10, 2010 | 28.21 | 28.83 | 28.00 | 28.47 | 5,835,365 | +0.22(+0.79%) |
Feb 09, 2010 | 28.12 | 28.88 | 27.87 | 28.25 | 6,764,769 | +0.22(+0.80%) |
Feb 08, 2010 | 28.31 | 28.59 | 27.67 | 28.03 | 6,122,023 | -0.25(-0.88%) |
Feb 05, 2010 | 28.07 | 28.42 | 27.21 | 28.27 | 11,093,099 | +0.33(+1.17%) |
Feb 04, 2010 | 28.93 | 29.06 | 27.87 | 27.95 | 11,373,506 | -1.28(-4.38%) |
Feb 03, 2010 | 29.70 | 29.86 | 29.09 | 29.22 | 6,791,382 | -0.70(-2.35%) |
Feb 02, 2010 | 29.96 | 30.74 | 29.52 | 29.93 | 12,457,356 | +0.39(+1.33%) |
Feb 01, 2010 | 29.46 | 29.87 | 29.16 | 29.54 | 10,527,968 | +0.06(+0.22%) |
Jan 29, 2010 | 30.18 | 30.30 | 29.34 | 29.47 | 10,701,101 | +0.10(+0.33%) |
Jan 28, 2010 | 29.19 | 29.77 | 28.59 | 29.38 | 13,074,585 | +0.15(+0.52%) |
Jan 27, 2010 | 28.23 | 29.47 | 27.71 | 29.22 | 14,317,536 | +1.07(+3.81%) |
Jan 26, 2010 | 28.75 | 29.34 | 28.11 | 28.15 | 16,884,948 | -0.72(-2.49%) |
Jan 25, 2010 | 30.64 | 30.66 | 28.50 | 28.87 | 21,926,016 | -1.14(-3.78%) |
Jan 22, 2010 | 32.61 | 32.69 | 29.83 | 30.01 | 27,543,186 | -4.13(-12.11%) |
Jan 21, 2010 | 34.27 | 34.81 | 33.14 | 34.14 | 14,728,292 | -0.26(-0.74%) |
Jan 20, 2010 | 34.15 | 34.86 | 33.84 | 34.40 | 9,105,134 | +0.01(+0.02%) |
Jan 19, 2010 | 32.76 | 34.45 | 32.63 | 34.39 | 9,717,009 | +1.50(+4.57%) |
Jan 15, 2010 | 33.04 | 32.89 | 32.89 | 32.89 | 9,032,741 | -0.43(-1.30%) |
Jan 14, 2010 | 33.43 | 33.66 | 33.01 | 33.32 | 5,381,137 | -0.36(-1.07%) |
Jan 13, 2010 | 33.20 | 33.77 | 32.56 | 33.68 | 7,601,139 | +0.21(+0.62%) |
Jan 12, 2010 | 33.17 | 33.74 | 33.04 | 33.47 | 8,119,095 | +0.13(+0.38%) |
Jan 11, 2010 | 34.23 | 34.37 | 33.33 | 33.34 | 6,627,317 | -0.61(-1.79%) |
Jan 08, 2010 | 33.93 | 34.53 | 33.59 | 33.95 | 8,667,293 | -0.30(-0.86%) |
Jan 07, 2010 | 32.53 | 34.47 | 32.45 | 34.25 | 9,862,073 | +1.62(+4.95%) |
Jan 06, 2010 | 32.26 | 32.76 | 32.14 | 32.63 | 7,277,466 | +0.18(+0.54%) |
Jan 05, 2010 | 31.69 | 32.49 | 31.68 | 32.45 | 10,041,987 | +1.23(+3.94%) |
Jan 04, 2010 | 30.91 | 31.30 | 30.82 | 31.22 | 5,562,267 | +0.57(+1.85%) |
Dec 31, 2009 | 30.67 | 30.66 | 30.66 | 30.66 | 3,394,656 | +0.07(+0.24%) |
Dec 30, 2009 | 30.59 | 30.70 | 30.31 | 30.58 | 2,226,725 | -0.21(-0.68%) |
Dec 29, 2009 | 30.96 | 31.22 | 30.75 | 30.79 | 2,702,222 | -0.02(-0.08%) |
Dec 28, 2009 | 31.28 | 31.37 | 30.69 | 30.82 | 2,368,104 | -0.28(-0.90%) |
Dec 24, 2009 | 30.58 | 31.34 | 30.48 | 31.10 | 2,020,725 | +0.53(+1.73%) |
Dec 23, 2009 | 30.89 | 31.06 | 30.35 | 30.57 | 3,850,488 | -0.27(-0.88%) |
Dec 22, 2009 | 31.28 | 31.37 | 30.78 | 30.84 | 4,190,274 | -0.47(-1.51%) |
Dec 21, 2009 | 31.82 | 31.95 | 31.30 | 31.31 | 5,029,587 | -0.27(-0.86%) |
Dec 18, 2009 | 31.02 | 31.59 | 30.85 | 31.58 | 11,645,013 | +0.76(+2.46%) |
Dec 17, 2009 | 31.90 | 32.06 | 30.75 | 30.82 | 8,535,609 | -1.58(-4.86%) |
Dec 16, 2009 | 32.26 | 32.61 | 32.02 | 32.40 | 5,860,114 | +0.34(+1.07%) |
Dec 15, 2009 | 32.37 | 32.78 | 31.86 | 32.06 | 7,369,513 | -0.77(-2.34%) |
Dec 14, 2009 | 32.41 | 32.95 | 32.41 | 32.82 | 6,113,469 | +0.52(+1.61%) |
Dec 11, 2009 | 31.10 | 32.37 | 31.06 | 32.30 | 8,366,203 | +1.34(+4.34%) |
Dec 10, 2009 | 30.94 | 31.48 | 30.73 | 30.96 | 6,271,025 | +0.09(+0.28%) |
Dec 09, 2009 | 30.06 | 31.01 | 29.97 | 30.87 | 7,851,272 | +0.81(+2.69%) |
Dec 08, 2009 | 29.59 | 30.17 | 29.57 | 30.06 | 6,951,990 | +0.10(+0.35%) |
Dec 07, 2009 | 30.77 | 30.89 | 29.73 | 29.96 | 7,594,426 | -0.36(-1.19%) |
Dec 04, 2009 | 30.29 | 30.61 | 29.62 | 30.32 | 14,963,169 | +0.80(+2.71%) |
Dec 03, 2009 | 30.89 | 31.18 | 29.30 | 29.52 | 11,937,113 | -1.14(-3.73%) |
Dec 02, 2009 | 30.36 | 31.00 | 30.08 | 30.66 | 6,584,356 | +0.21(+0.68%) |