Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 33.37 | 33.89 | 32.96 | 33.74 | 1,962,947 | +0.29(+0.88%) |
Feb 25, 2010 | 32.58 | 33.53 | 32.37 | 33.44 | 2,198,738 | +0.22(+0.66%) |
Feb 24, 2010 | 32.83 | 33.55 | 32.74 | 33.22 | 2,618,132 | +0.41(+1.24%) |
Feb 23, 2010 | 32.68 | 33.29 | 32.37 | 32.82 | 2,945,319 | -0.14(-0.43%) |
Feb 22, 2010 | 33.14 | 33.33 | 32.87 | 32.96 | 2,261,156 | -0.09(-0.27%) |
Feb 19, 2010 | 32.89 | 33.21 | 32.74 | 33.05 | 2,737,027 | +0.16(+0.50%) |
Feb 18, 2010 | 32.29 | 33.05 | 32.05 | 32.89 | 2,902,058 | +0.59(+1.81%) |
Feb 17, 2010 | 32.20 | 32.67 | 31.92 | 32.30 | 1,986,316 | +0.20(+0.62%) |
Feb 16, 2010 | 31.90 | 32.11 | 31.69 | 32.10 | 1,979,270 | +0.39(+1.22%) |
Feb 12, 2010 | 31.45 | 31.71 | 31.71 | 31.71 | 1,229,937 | +0.06(+0.19%) |
Feb 11, 2010 | 30.98 | 31.70 | 30.67 | 31.65 | 1,738,834 | +0.70(+2.25%) |
Feb 10, 2010 | 31.19 | 31.27 | 30.45 | 30.96 | 1,541,787 | -0.16(-0.53%) |
Feb 09, 2010 | 30.56 | 31.30 | 30.53 | 31.12 | 3,155,420 | +0.97(+3.21%) |
Feb 08, 2010 | 30.43 | 30.83 | 29.93 | 30.15 | 2,441,585 | -0.10(-0.34%) |
Feb 05, 2010 | 30.03 | 30.28 | 29.16 | 30.25 | 2,964,294 | +0.27(+0.89%) |
Feb 04, 2010 | 31.20 | 31.28 | 29.99 | 29.99 | 2,082,274 | -1.55(-4.93%) |
Feb 03, 2010 | 31.09 | 31.65 | 30.68 | 31.54 | 2,536,286 | +0.44(+1.42%) |
Feb 02, 2010 | 31.15 | 31.39 | 30.64 | 31.10 | 2,217,284 | +0.76(+2.51%) |
Feb 01, 2010 | 30.62 | 31.17 | 30.19 | 30.34 | 3,247,035 | -0.60(-1.95%) |
Jan 29, 2010 | 31.89 | 31.92 | 30.66 | 30.94 | 3,514,055 | -0.61(-1.94%) |
Jan 28, 2010 | 31.90 | 31.95 | 30.88 | 31.56 | 3,006,709 | -0.24(-0.75%) |
Jan 27, 2010 | 31.94 | 32.20 | 30.87 | 31.79 | 4,550,720 | -0.43(-1.33%) |
Jan 26, 2010 | 33.28 | 33.36 | 31.82 | 32.22 | 13,319,896 | +3.60(+12.60%) |
Jan 25, 2010 | 28.62 | 28.95 | 28.14 | 28.62 | 6,826,881 | +0.29(+1.01%) |
Jan 22, 2010 | 29.77 | 29.77 | 28.00 | 28.33 | 3,517,885 | -1.61(-5.37%) |
Jan 21, 2010 | 30.79 | 31.13 | 29.47 | 29.94 | 3,532,744 | -0.71(-2.31%) |
Jan 20, 2010 | 31.39 | 31.48 | 30.34 | 30.65 | 1,955,244 | -1.17(-3.66%) |
Jan 19, 2010 | 31.28 | 32.14 | 31.19 | 31.82 | 1,818,069 | +0.52(+1.68%) |
Jan 15, 2010 | 32.19 | 31.29 | 31.29 | 31.29 | 2,599,584 | -1.04(-3.22%) |
Jan 14, 2010 | 30.84 | 32.44 | 30.70 | 32.33 | 4,598,426 | +1.37(+4.42%) |
Jan 13, 2010 | 30.53 | 31.21 | 29.83 | 30.96 | 2,758,251 | +0.55(+1.82%) |
Jan 12, 2010 | 30.18 | 30.64 | 29.68 | 30.41 | 2,225,400 | -0.14(-0.45%) |
Jan 11, 2010 | 30.98 | 31.12 | 30.17 | 30.55 | 2,356,339 | -0.29(-0.93%) |
Jan 08, 2010 | 30.80 | 30.92 | 30.33 | 30.83 | 1,834,545 | +0.07(+0.24%) |
Jan 07, 2010 | 30.83 | 31.22 | 30.27 | 30.76 | 1,783,471 | -0.36(-1.16%) |
Jan 06, 2010 | 30.89 | 31.66 | 30.70 | 31.12 | 3,003,645 | +0.29(+0.93%) |
Jan 05, 2010 | 29.79 | 31.00 | 29.43 | 30.83 | 3,496,452 | +1.14(+3.86%) |
Jan 04, 2010 | 29.40 | 29.84 | 29.30 | 29.69 | 1,620,617 | +0.81(+2.81%) |
Dec 31, 2009 | 29.14 | 28.88 | 28.88 | 28.88 | 897,982 | -0.35(-1.21%) |
Dec 30, 2009 | 29.14 | 29.43 | 28.95 | 29.23 | 837,023 | +0.03(+0.09%) |
Dec 29, 2009 | 29.18 | 29.59 | 29.11 | 29.21 | 686,323 | -0.03(-0.09%) |
Dec 28, 2009 | 29.85 | 29.93 | 29.04 | 29.23 | 1,380,958 | -0.59(-1.99%) |
Dec 24, 2009 | 29.42 | 29.98 | 29.42 | 29.83 | 604,370 | +0.40(+1.37%) |
Dec 23, 2009 | 28.96 | 29.47 | 28.69 | 29.42 | 1,385,531 | +0.60(+2.08%) |
Dec 22, 2009 | 29.06 | 29.22 | 28.67 | 28.82 | 890,786 | -0.18(-0.61%) |
Dec 21, 2009 | 28.67 | 29.28 | 28.67 | 29.00 | 1,133,691 | +0.31(+1.09%) |
Dec 18, 2009 | 28.15 | 28.82 | 28.02 | 28.69 | 1,641,728 | +0.78(+2.81%) |
Dec 17, 2009 | 28.12 | 28.24 | 27.83 | 27.90 | 938,799 | -0.46(-1.63%) |
Dec 16, 2009 | 28.28 | 28.62 | 27.84 | 28.37 | 2,089,750 | +0.63(+2.28%) |
Dec 15, 2009 | 28.20 | 28.29 | 27.67 | 27.73 | 1,656,456 | -0.63(-2.21%) |
Dec 14, 2009 | 28.80 | 28.82 | 27.83 | 28.36 | 2,054,736 | -0.15(-0.53%) |
Dec 11, 2009 | 27.67 | 29.34 | 27.67 | 28.51 | 4,153,635 | +1.01(+3.67%) |
Dec 10, 2009 | 28.92 | 29.14 | 27.40 | 27.50 | 4,251,771 | -1.34(-4.65%) |
Dec 09, 2009 | 29.38 | 29.39 | 28.39 | 28.84 | 2,977,150 | -0.76(-2.58%) |
Dec 08, 2009 | 29.99 | 30.07 | 29.51 | 29.61 | 2,651,621 | -0.74(-2.45%) |
Dec 07, 2009 | 30.36 | 30.59 | 30.11 | 30.35 | 2,164,841 | -0.04(-0.13%) |
Dec 04, 2009 | 29.02 | 30.59 | 29.02 | 30.39 | 4,268,964 | +1.64(+5.71%) |
Dec 03, 2009 | 28.63 | 29.13 | 28.52 | 28.75 | 1,718,807 | +0.07(+0.26%) |
Dec 02, 2009 | 29.07 | 29.07 | 28.56 | 28.67 | 1,245,098 | -0.40(-1.36%) |