Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.37 | 37.47 | 36.90 | 37.32 | 1,773,085 | +0.13(+0.34%) |
Feb 25, 2010 | 37.01 | 37.21 | 36.64 | 37.19 | 2,615,816 | -0.32(-0.84%) |
Feb 24, 2010 | 37.68 | 37.88 | 37.32 | 37.51 | 2,256,323 | +0.07(+0.19%) |
Feb 23, 2010 | 38.26 | 38.35 | 37.26 | 37.44 | 2,118,547 | -0.83(-2.18%) |
Feb 22, 2010 | 38.19 | 38.52 | 37.75 | 38.27 | 3,509,903 | +0.03(+0.09%) |
Feb 19, 2010 | 36.76 | 38.43 | 36.69 | 38.23 | 6,211,112 | +1.49(+4.06%) |
Feb 18, 2010 | 36.26 | 36.83 | 36.15 | 36.74 | 2,140,813 | +0.44(+1.22%) |
Feb 17, 2010 | 35.94 | 36.41 | 35.54 | 36.30 | 2,921,432 | +0.60(+1.67%) |
Feb 16, 2010 | 35.17 | 35.71 | 35.05 | 35.71 | 1,893,071 | +0.69(+1.96%) |
Feb 12, 2010 | 35.01 | 35.02 | 35.02 | 35.02 | 2,554,897 | -0.23(-0.66%) |
Feb 11, 2010 | 35.34 | 35.43 | 34.95 | 35.25 | 1,752,990 | -0.15(-0.44%) |
Feb 10, 2010 | 35.01 | 35.62 | 34.99 | 35.41 | 2,532,090 | +0.34(+0.96%) |
Feb 09, 2010 | 35.29 | 35.66 | 34.73 | 35.07 | 2,669,063 | +0.06(+0.18%) |
Feb 08, 2010 | 35.52 | 36.04 | 34.96 | 35.01 | 2,543,109 | -0.39(-1.09%) |
Feb 05, 2010 | 34.93 | 35.41 | 34.24 | 35.39 | 3,639,244 | +0.46(+1.30%) |
Feb 04, 2010 | 35.83 | 36.03 | 34.93 | 34.94 | 3,046,738 | -1.20(-3.33%) |
Feb 03, 2010 | 36.34 | 36.46 | 36.01 | 36.14 | 1,592,093 | -0.36(-0.98%) |
Feb 02, 2010 | 36.64 | 36.75 | 36.29 | 36.50 | 1,730,695 | -0.03(-0.10%) |
Feb 01, 2010 | 36.15 | 36.90 | 36.10 | 36.53 | 2,520,180 | +1.16(+3.27%) |
Jan 29, 2010 | 36.25 | 36.32 | 35.37 | 35.38 | 2,761,191 | -0.75(-2.07%) |
Jan 28, 2010 | 37.06 | 37.06 | 35.83 | 36.13 | 2,307,483 | -0.63(-1.71%) |
Jan 27, 2010 | 35.71 | 36.85 | 35.57 | 36.76 | 2,699,160 | +1.09(+3.06%) |
Jan 26, 2010 | 36.18 | 36.53 | 35.66 | 35.66 | 1,854,497 | -0.74(-2.04%) |
Jan 25, 2010 | 36.92 | 36.95 | 36.13 | 36.41 | 1,733,801 | -0.06(-0.15%) |
Jan 22, 2010 | 37.48 | 37.86 | 36.22 | 36.46 | 4,508,904 | -1.01(-2.69%) |
Jan 21, 2010 | 38.17 | 38.57 | 37.42 | 37.47 | 4,340,776 | -1.35(-3.48%) |
Jan 20, 2010 | 37.93 | 39.29 | 37.53 | 38.82 | 6,944,812 | +2.11(+5.74%) |
Jan 19, 2010 | 36.10 | 36.87 | 36.08 | 36.71 | 2,709,195 | +0.62(+1.71%) |
Jan 15, 2010 | 35.91 | 36.10 | 36.10 | 36.10 | 2,930,327 | +0.18(+0.49%) |
Jan 14, 2010 | 35.98 | 36.18 | 35.71 | 35.92 | 2,874,057 | -0.18(-0.49%) |
Jan 13, 2010 | 35.80 | 36.25 | 35.52 | 36.10 | 2,166,716 | +0.42(+1.18%) |
Jan 12, 2010 | 35.60 | 36.20 | 35.42 | 35.68 | 2,883,034 | -0.06(-0.18%) |
Jan 11, 2010 | 36.15 | 36.47 | 35.30 | 35.74 | 4,177,390 | -0.97(-2.63%) |
Jan 08, 2010 | 36.38 | 36.81 | 36.20 | 36.71 | 1,953,136 | +0.16(+0.44%) |
Jan 07, 2010 | 36.09 | 36.65 | 35.99 | 36.55 | 2,857,538 | +0.34(+0.95%) |
Jan 06, 2010 | 36.64 | 36.83 | 36.15 | 36.20 | 3,200,552 | -0.53(-1.45%) |
Jan 05, 2010 | 36.41 | 36.93 | 36.41 | 36.74 | 3,036,091 | -0.05(-0.13%) |
Jan 04, 2010 | 36.48 | 36.94 | 36.48 | 36.78 | 2,809,157 | +0.09(+0.25%) |
Dec 31, 2009 | 37.00 | 36.69 | 36.69 | 36.69 | 1,809,605 | -0.15(-0.40%) |
Dec 30, 2009 | 36.41 | 36.88 | 36.27 | 36.84 | 1,334,920 | +0.24(+0.65%) |
Dec 29, 2009 | 36.77 | 36.88 | 36.58 | 36.60 | 1,626,304 | -0.05(-0.13%) |
Dec 28, 2009 | 36.68 | 36.82 | 36.38 | 36.65 | 1,675,507 | +0.10(+0.27%) |
Dec 24, 2009 | 36.38 | 36.64 | 36.25 | 36.55 | 835,621 | +0.22(+0.60%) |
Dec 23, 2009 | 36.02 | 36.48 | 35.92 | 36.34 | 2,209,741 | +0.43(+1.19%) |
Dec 22, 2009 | 35.54 | 35.97 | 35.42 | 35.91 | 3,016,005 | +0.46(+1.28%) |
Dec 21, 2009 | 35.11 | 35.49 | 34.97 | 35.45 | 2,295,552 | +0.39(+1.12%) |
Dec 18, 2009 | 34.61 | 35.06 | 34.49 | 35.06 | 5,567,114 | +0.85(+2.48%) |
Dec 17, 2009 | 34.13 | 34.37 | 33.87 | 34.21 | 3,836,980 | -0.08(-0.22%) |
Dec 16, 2009 | 34.10 | 34.31 | 33.73 | 34.29 | 3,703,927 | +0.41(+1.20%) |
Dec 15, 2009 | 33.63 | 34.09 | 33.63 | 33.89 | 2,996,640 | -0.10(-0.29%) |
Dec 14, 2009 | 33.69 | 33.99 | 33.48 | 33.98 | 4,390,595 | +0.29(+0.85%) |
Dec 11, 2009 | 33.56 | 33.70 | 33.16 | 33.70 | 3,568,879 | +0.32(+0.97%) |
Dec 10, 2009 | 33.37 | 33.65 | 33.28 | 33.37 | 3,800,907 | +0.12(+0.36%) |
Dec 09, 2009 | 33.11 | 33.33 | 32.84 | 33.26 | 2,794,974 | +0.13(+0.40%) |
Dec 08, 2009 | 33.37 | 33.67 | 33.05 | 33.12 | 3,902,098 | -0.54(-1.60%) |
Dec 07, 2009 | 33.88 | 33.97 | 33.51 | 33.66 | 3,233,568 | -0.43(-1.27%) |
Dec 04, 2009 | 34.67 | 34.83 | 33.74 | 34.10 | 4,470,039 | -0.05(-0.14%) |
Dec 03, 2009 | 35.24 | 35.24 | 34.14 | 34.14 | 5,864,637 | -0.88(-2.52%) |
Dec 02, 2009 | 34.66 | 35.22 | 34.58 | 35.03 | 2,647,706 | +0.45(+1.30%) |