Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.55 | 34.70 | 34.05 | 34.65 | 4,792,576 | +0.09(+0.26%) |
Feb 25, 2010 | 33.80 | 34.59 | 33.54 | 34.56 | 7,735,478 | +0.01(+0.03%) |
Feb 24, 2010 | 33.63 | 34.63 | 33.56 | 34.55 | 9,545,142 | +1.11(+3.32%) |
Feb 23, 2010 | 33.68 | 33.82 | 33.20 | 33.44 | 7,905,988 | -0.26(-0.77%) |
Feb 22, 2010 | 34.21 | 34.21 | 33.51 | 33.70 | 6,119,722 | -0.18(-0.53%) |
Feb 19, 2010 | 33.80 | 34.16 | 33.56 | 33.88 | 12,323,988 | +0.64(+1.93%) |
Feb 18, 2010 | 32.47 | 33.33 | 32.47 | 33.24 | 9,614,359 | +0.91(+2.81%) |
Feb 17, 2010 | 32.16 | 32.43 | 31.96 | 32.33 | 9,212,968 | +0.52(+1.63%) |
Feb 16, 2010 | 31.50 | 31.87 | 31.28 | 31.81 | 9,113,617 | +0.36(+1.14%) |
Feb 12, 2010 | 32.25 | 31.45 | 31.45 | 31.45 | 21,221,400 | -1.19(-3.65%) |
Feb 11, 2010 | 32.60 | 33.16 | 32.28 | 32.64 | 10,125,393 | -0.12(-0.37%) |
Feb 10, 2010 | 33.45 | 33.55 | 32.57 | 32.76 | 9,591,999 | +0.45(+1.39%) |
Feb 09, 2010 | 32.60 | 32.66 | 31.91 | 32.31 | 8,047,643 | +0.26(+0.81%) |
Feb 08, 2010 | 32.77 | 32.79 | 32.02 | 32.05 | 8,615,513 | -0.72(-2.20%) |
Feb 05, 2010 | 32.43 | 32.80 | 31.85 | 32.77 | 11,881,405 | +0.53(+1.64%) |
Feb 04, 2010 | 32.88 | 32.96 | 32.20 | 32.24 | 9,450,209 | -0.74(-2.24%) |
Feb 03, 2010 | 32.85 | 33.43 | 32.54 | 32.98 | 6,731,911 | +0.00(+0.00%) |
Feb 02, 2010 | 32.54 | 33.13 | 32.31 | 32.98 | 5,735,692 | +0.50(+1.54%) |
Feb 01, 2010 | 32.39 | 32.54 | 32.06 | 32.48 | 8,693,889 | +0.18(+0.56%) |
Jan 29, 2010 | 32.95 | 33.24 | 32.17 | 32.30 | 8,377,801 | -0.59(-1.79%) |
Jan 28, 2010 | 33.29 | 33.66 | 32.48 | 32.89 | 6,417,751 | -0.25(-0.75%) |
Jan 27, 2010 | 33.68 | 33.68 | 32.65 | 33.14 | 9,896,833 | -0.80(-2.36%) |
Jan 26, 2010 | 33.81 | 34.29 | 33.62 | 33.94 | 5,356,277 | -0.22(-0.64%) |
Jan 25, 2010 | 34.63 | 34.98 | 33.97 | 34.16 | 6,961,426 | -0.22(-0.64%) |
Jan 22, 2010 | 35.62 | 35.82 | 34.35 | 34.38 | 7,721,292 | -1.44(-4.02%) |
Jan 21, 2010 | 36.49 | 36.65 | 35.46 | 35.82 | 7,404,305 | -0.67(-1.84%) |
Jan 20, 2010 | 36.37 | 36.51 | 35.62 | 36.49 | 6,258,410 | -0.46(-1.24%) |
Jan 19, 2010 | 35.87 | 37.02 | 35.81 | 36.95 | 5,964,058 | +1.08(+3.01%) |
Jan 15, 2010 | 35.92 | 35.87 | 35.87 | 35.87 | 6,732,300 | -0.03(-0.08%) |
Jan 14, 2010 | 36.13 | 36.51 | 35.79 | 35.90 | 4,536,191 | -0.38(-1.05%) |
Jan 13, 2010 | 35.83 | 36.36 | 35.60 | 36.28 | 3,660,011 | +0.62(+1.74%) |
Jan 12, 2010 | 36.14 | 36.14 | 35.38 | 35.66 | 5,073,882 | -0.55(-1.52%) |
Jan 11, 2010 | 36.68 | 36.77 | 35.95 | 36.21 | 4,901,318 | -0.48(-1.31%) |
Jan 08, 2010 | 36.75 | 36.97 | 36.34 | 36.69 | 5,429,158 | -0.20(-0.54%) |
Jan 07, 2010 | 37.41 | 37.59 | 36.81 | 36.89 | 5,576,649 | -0.73(-1.94%) |
Jan 06, 2010 | 37.33 | 37.74 | 37.20 | 37.62 | 5,209,045 | -0.08(-0.21%) |
Jan 05, 2010 | 37.04 | 37.80 | 36.87 | 37.70 | 7,108,727 | +0.61(+1.64%) |
Jan 04, 2010 | 36.65 | 37.30 | 36.65 | 37.09 | 4,710,112 | +0.31(+0.84%) |
Dec 31, 2009 | 37.17 | 36.78 | 36.78 | 36.78 | 2,900,400 | -0.40(-1.08%) |
Dec 30, 2009 | 37.03 | 37.50 | 37.03 | 37.18 | 2,124,034 | -0.03(-0.08%) |
Dec 29, 2009 | 37.14 | 37.34 | 36.97 | 37.21 | 3,093,198 | +0.02(+0.05%) |
Dec 28, 2009 | 37.18 | 37.42 | 36.97 | 37.19 | 2,573,464 | +0.02(+0.05%) |
Dec 24, 2009 | 36.95 | 37.17 | 36.81 | 37.17 | 1,349,993 | +0.24(+0.65%) |
Dec 23, 2009 | 37.37 | 37.37 | 36.86 | 36.93 | 5,559,504 | -0.41(-1.10%) |
Dec 22, 2009 | 37.35 | 37.50 | 37.20 | 37.34 | 3,192,196 | +0.06(+0.16%) |
Dec 21, 2009 | 37.38 | 37.68 | 37.04 | 37.28 | 5,031,815 | -0.06(-0.16%) |
Dec 18, 2009 | 37.25 | 37.47 | 37.02 | 37.34 | 9,334,728 | +0.33(+0.89%) |
Dec 17, 2009 | 37.46 | 37.52 | 36.99 | 37.01 | 6,562,790 | -0.85(-2.25%) |
Dec 16, 2009 | 36.87 | 38.20 | 36.87 | 37.86 | 15,618,700 | +1.50(+4.13%) |
Dec 15, 2009 | 35.58 | 36.66 | 35.50 | 36.36 | 8,003,770 | +0.58(+1.62%) |
Dec 14, 2009 | 35.56 | 35.84 | 35.31 | 35.78 | 5,446,501 | +0.40(+1.13%) |
Dec 11, 2009 | 35.90 | 35.98 | 35.15 | 35.38 | 4,389,302 | -0.42(-1.17%) |
Dec 10, 2009 | 35.81 | 36.15 | 35.63 | 35.80 | 3,884,417 | -0.05(-0.14%) |
Dec 09, 2009 | 35.85 | 36.00 | 35.26 | 35.85 | 4,421,408 | -0.23(-0.64%) |
Dec 08, 2009 | 36.03 | 36.27 | 35.58 | 36.08 | 3,863,169 | -0.29(-0.80%) |
Dec 07, 2009 | 36.46 | 36.84 | 36.20 | 36.37 | 3,119,497 | -0.13(-0.36%) |
Dec 04, 2009 | 36.38 | 36.94 | 35.98 | 36.50 | 4,433,199 | +0.50(+1.39%) |
Dec 03, 2009 | 36.42 | 36.84 | 36.00 | 36.00 | 3,681,220 | -0.50(-1.37%) |
Dec 02, 2009 | 36.53 | 36.91 | 36.36 | 36.50 | 3,645,646 | +0.10(+0.27%) |