Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.99 | 36.50 | 35.74 | 36.47 | 1,043,683 | +1.64(+4.71%) |
Feb 25, 2010 | 34.96 | 34.97 | 34.09 | 34.83 | 592,133 | -0.13(-0.37%) |
Feb 24, 2010 | 34.67 | 35.09 | 34.60 | 34.96 | 385,296 | +0.41(+1.17%) |
Feb 23, 2010 | 35.11 | 35.15 | 34.49 | 34.55 | 528,485 | -0.28(-0.79%) |
Feb 22, 2010 | 34.97 | 35.27 | 34.78 | 34.83 | 445,386 | -0.16(-0.46%) |
Feb 19, 2010 | 34.80 | 35.08 | 34.55 | 34.99 | 547,296 | -0.29(-0.82%) |
Feb 18, 2010 | 35.00 | 35.47 | 35.00 | 35.28 | 696,870 | -0.12(-0.35%) |
Feb 17, 2010 | 35.64 | 35.76 | 35.28 | 35.41 | 822,392 | -0.02(-0.05%) |
Feb 16, 2010 | 35.17 | 35.49 | 34.91 | 35.43 | 303,857 | +0.65(+1.87%) |
Feb 12, 2010 | 34.55 | 34.78 | 34.78 | 34.78 | 684,091 | -0.70(-1.96%) |
Feb 11, 2010 | 35.17 | 35.56 | 34.69 | 35.47 | 728,736 | +0.78(+2.26%) |
Feb 10, 2010 | 34.78 | 34.96 | 34.38 | 34.69 | 471,606 | -0.08(-0.24%) |
Feb 09, 2010 | 34.40 | 35.07 | 34.24 | 34.77 | 955,213 | +0.75(+2.21%) |
Feb 08, 2010 | 34.15 | 34.45 | 33.79 | 34.02 | 637,479 | -0.47(-1.36%) |
Feb 05, 2010 | 34.43 | 34.54 | 33.66 | 34.49 | 915,716 | -0.24(-0.69%) |
Feb 04, 2010 | 35.84 | 35.86 | 34.73 | 34.73 | 1,181,969 | -1.73(-4.74%) |
Feb 03, 2010 | 36.84 | 36.93 | 36.32 | 36.46 | 634,991 | -0.63(-1.69%) |
Feb 02, 2010 | 36.78 | 37.17 | 36.64 | 37.08 | 566,870 | +0.82(+2.25%) |
Feb 01, 2010 | 36.23 | 36.61 | 36.21 | 36.27 | 477,216 | +0.48(+1.35%) |
Jan 29, 2010 | 36.44 | 36.62 | 35.71 | 35.78 | 642,012 | -0.41(-1.13%) |
Jan 28, 2010 | 36.78 | 36.80 | 36.03 | 36.19 | 576,021 | -0.39(-1.06%) |
Jan 27, 2010 | 36.40 | 36.65 | 36.03 | 36.58 | 615,519 | +0.57(+1.57%) |
Jan 26, 2010 | 36.26 | 36.41 | 35.70 | 36.02 | 820,490 | -0.92(-2.48%) |
Jan 25, 2010 | 37.30 | 37.33 | 36.78 | 36.93 | 455,371 | +0.35(+0.96%) |
Jan 22, 2010 | 37.26 | 37.53 | 36.57 | 36.58 | 727,600 | -0.86(-2.29%) |
Jan 21, 2010 | 38.16 | 38.32 | 37.31 | 37.44 | 811,281 | -1.06(-2.76%) |
Jan 20, 2010 | 38.97 | 38.97 | 38.12 | 38.50 | 698,289 | -1.17(-2.95%) |
Jan 19, 2010 | 39.06 | 39.72 | 38.80 | 39.67 | 628,803 | +0.72(+1.84%) |
Jan 15, 2010 | 39.15 | 38.95 | 38.95 | 38.95 | 876,878 | -0.21(-0.54%) |
Jan 14, 2010 | 39.50 | 39.56 | 39.16 | 39.17 | 726,317 | -0.72(-1.81%) |
Jan 13, 2010 | 39.75 | 39.95 | 39.40 | 39.89 | 462,715 | +0.01(+0.03%) |
Jan 12, 2010 | 40.23 | 40.23 | 39.64 | 39.88 | 500,919 | -0.29(-0.72%) |
Jan 11, 2010 | 40.22 | 40.27 | 39.80 | 40.17 | 454,348 | +0.03(+0.08%) |
Jan 08, 2010 | 39.79 | 40.15 | 39.67 | 40.13 | 425,877 | +0.14(+0.36%) |
Jan 07, 2010 | 39.91 | 40.05 | 39.69 | 39.99 | 462,537 | -0.64(-1.56%) |
Jan 06, 2010 | 40.53 | 40.72 | 40.40 | 40.63 | 550,052 | +0.57(+1.41%) |
Jan 05, 2010 | 40.42 | 40.42 | 39.86 | 40.06 | 920,705 | -0.43(-1.06%) |
Jan 04, 2010 | 40.20 | 40.55 | 40.20 | 40.49 | 642,437 | -0.08(-0.19%) |
Dec 31, 2009 | 40.91 | 40.57 | 40.57 | 40.57 | 277,023 | +0.12(+0.28%) |
Dec 30, 2009 | 40.26 | 40.48 | 40.19 | 40.45 | 340,512 | +0.02(+0.06%) |
Dec 29, 2009 | 40.69 | 40.69 | 40.37 | 40.43 | 581,440 | -0.10(-0.24%) |
Dec 28, 2009 | 40.61 | 40.68 | 40.44 | 40.52 | 602,484 | +0.27(+0.66%) |
Dec 24, 2009 | 40.24 | 40.39 | 39.88 | 40.26 | 226,996 | +0.44(+1.10%) |
Dec 23, 2009 | 39.84 | 39.86 | 39.65 | 39.82 | 289,851 | +0.07(+0.17%) |
Dec 22, 2009 | 39.62 | 39.88 | 39.62 | 39.75 | 532,601 | +0.28(+0.70%) |
Dec 21, 2009 | 39.54 | 39.72 | 39.38 | 39.47 | 388,594 | +0.18(+0.47%) |
Dec 18, 2009 | 39.52 | 39.60 | 39.09 | 39.29 | 456,773 | +0.06(+0.16%) |
Dec 17, 2009 | 39.38 | 39.56 | 39.18 | 39.23 | 496,768 | -0.86(-2.14%) |
Dec 16, 2009 | 40.26 | 40.40 | 39.99 | 40.08 | 660,985 | -0.44(-1.09%) |
Dec 15, 2009 | 40.66 | 40.92 | 40.40 | 40.52 | 580,552 | -0.15(-0.36%) |
Dec 14, 2009 | 40.64 | 40.72 | 40.51 | 40.67 | 1,602,382 | +2.46(+6.45%) |
Dec 11, 2009 | 38.65 | 38.65 | 38.11 | 38.21 | 688,192 | -0.26(-0.67%) |
Dec 10, 2009 | 38.20 | 38.54 | 38.20 | 38.47 | 443,810 | -0.05(-0.13%) |
Dec 09, 2009 | 38.24 | 38.62 | 38.00 | 38.52 | 555,184 | +0.28(+0.73%) |
Dec 08, 2009 | 38.46 | 38.46 | 37.96 | 38.24 | 510,595 | -0.54(-1.40%) |
Dec 07, 2009 | 39.44 | 39.44 | 38.56 | 38.78 | 465,125 | -0.53(-1.36%) |
Dec 04, 2009 | 39.70 | 39.87 | 38.89 | 39.31 | 620,612 | +0.27(+0.68%) |
Dec 03, 2009 | 39.71 | 39.71 | 38.94 | 39.05 | 320,873 | -0.31(-0.80%) |
Dec 02, 2009 | 39.05 | 39.66 | 39.05 | 39.36 | 335,656 | +0.24(+0.61%) |