Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.31 | 35.31 | 35.06 | 35.17 | 311,200 | -0.08(-0.21%) |
Feb 25, 2010 | 34.91 | 35.26 | 34.75 | 35.24 | 626,859 | -0.11(-0.32%) |
Feb 24, 2010 | 35.15 | 35.35 | 35.05 | 35.35 | 1,017,760 | +0.31(+0.90%) |
Feb 23, 2010 | 35.32 | 35.38 | 35.00 | 35.04 | 343,908 | -0.31(-0.87%) |
Feb 22, 2010 | 35.57 | 35.58 | 35.30 | 35.35 | 970,405 | -0.10(-0.28%) |
Feb 19, 2010 | 35.32 | 35.54 | 35.19 | 35.44 | 654,667 | +0.02(+0.06%) |
Feb 18, 2010 | 35.06 | 35.44 | 35.06 | 35.42 | 303,202 | +0.28(+0.81%) |
Feb 17, 2010 | 35.11 | 35.17 | 35.02 | 35.14 | 481,123 | +0.21(+0.60%) |
Feb 16, 2010 | 34.69 | 34.95 | 34.54 | 34.93 | 297,365 | +0.53(+1.55%) |
Feb 12, 2010 | 34.39 | 34.39 | 34.39 | 0 | -0.08(-0.24%) | |
Feb 11, 2010 | 34.09 | 34.49 | 33.92 | 34.48 | 345,871 | +0.33(+0.97%) |
Feb 10, 2010 | 34.22 | 34.25 | 33.87 | 34.14 | 374,085 | -0.11(-0.33%) |
Feb 09, 2010 | 34.14 | 34.50 | 34.00 | 34.26 | 345,395 | +0.47(+1.40%) |
Feb 08, 2010 | 34.09 | 34.14 | 33.79 | 33.79 | 415,311 | -0.29(-0.85%) |
Feb 05, 2010 | 34.06 | 34.16 | 33.52 | 34.07 | 3,074,287 | -0.07(-0.21%) |
Feb 04, 2010 | 34.83 | 34.87 | 34.13 | 34.15 | 691,503 | -0.91(-2.59%) |
Feb 03, 2010 | 35.04 | 35.16 | 34.93 | 35.05 | 371,226 | -0.17(-0.49%) |
Feb 02, 2010 | 34.85 | 35.25 | 34.77 | 35.23 | 4,562,070 | +0.48(+1.38%) |
Feb 01, 2010 | 34.56 | 34.77 | 34.46 | 34.75 | 1,354,683 | +0.41(+1.20%) |
Jan 29, 2010 | 34.71 | 34.94 | 34.29 | 34.33 | 395,398 | -0.26(-0.74%) |
Jan 28, 2010 | 34.95 | 35.02 | 34.35 | 34.59 | 264,671 | -0.27(-0.77%) |
Jan 27, 2010 | 34.66 | 34.89 | 34.46 | 34.86 | 257,928 | +0.06(+0.17%) |
Jan 26, 2010 | 34.79 | 35.10 | 34.69 | 34.80 | 267,253 | -0.11(-0.30%) |
Jan 25, 2010 | 35.01 | 35.03 | 34.79 | 34.90 | 336,450 | +0.16(+0.47%) |
Jan 22, 2010 | 35.16 | 35.32 | 34.69 | 34.74 | 375,527 | -0.51(-1.45%) |
Jan 21, 2010 | 35.80 | 35.86 | 35.17 | 35.25 | 528,799 | -0.53(-1.49%) |
Jan 20, 2010 | 35.98 | 35.98 | 35.56 | 35.78 | 371,353 | -0.35(-0.98%) |
Jan 19, 2010 | 35.80 | 36.13 | 35.75 | 36.13 | 343,907 | +0.40(+1.11%) |
Jan 15, 2010 | 35.74 | 35.74 | 35.74 | 0 | -0.38(-1.04%) | |
Jan 14, 2010 | 36.01 | 36.14 | 35.95 | 36.11 | 245,976 | +0.07(+0.19%) |
Jan 13, 2010 | 35.95 | 36.13 | 35.79 | 36.04 | 241,727 | +0.19(+0.52%) |
Jan 12, 2010 | 35.78 | 35.94 | 35.69 | 35.86 | 344,035 | -0.12(-0.33%) |
Jan 11, 2010 | 35.81 | 35.99 | 35.67 | 35.98 | 333,378 | +0.21(+0.59%) |
Jan 08, 2010 | 35.67 | 35.77 | 35.55 | 35.77 | 343,919 | +0.00(+0.00%) |
Jan 07, 2010 | 35.56 | 35.77 | 35.45 | 35.77 | 294,610 | +0.18(+0.51%) |
Jan 06, 2010 | 35.55 | 35.65 | 35.52 | 35.59 | 289,407 | +0.02(+0.06%) |
Jan 05, 2010 | 35.57 | 35.58 | 35.35 | 35.56 | 388,579 | -0.02(-0.06%) |
Jan 04, 2010 | 35.39 | 35.62 | 35.31 | 35.59 | 968,345 | +0.44(+1.26%) |
Dec 31, 2009 | 35.14 | 35.14 | 35.14 | 0 | -0.37(-1.03%) | |
Dec 30, 2009 | 35.38 | 35.53 | 35.38 | 35.51 | 303,366 | -0.02(-0.04%) |
Dec 29, 2009 | 35.60 | 35.64 | 35.50 | 35.53 | 337,629 | -0.01(-0.02%) |
Dec 28, 2009 | 35.59 | 35.59 | 35.38 | 35.53 | 432,976 | +0.09(+0.25%) |
Dec 24, 2009 | 35.36 | 35.46 | 35.29 | 35.44 | 145,875 | +0.14(+0.40%) |
Dec 23, 2009 | 35.38 | 35.38 | 35.14 | 35.30 | 627,836 | +0.05(+0.13%) |
Dec 22, 2009 | 35.26 | 35.31 | 35.14 | 35.26 | 384,086 | -0.07(-0.19%) |
Dec 21, 2009 | 35.20 | 35.44 | 35.20 | 35.32 | 333,269 | +0.29(+0.81%) |
Dec 18, 2009 | 35.10 | 35.12 | 34.72 | 35.04 | 281,137 | +0.09(+0.26%) |
Dec 17, 2009 | 35.20 | 35.20 | 34.92 | 34.95 | 479,996 | -0.34(-0.98%) |
Dec 16, 2009 | 35.51 | 35.53 | 35.25 | 35.29 | 403,658 | -0.04(-0.11%) |
Dec 15, 2009 | 35.36 | 35.47 | 35.25 | 35.33 | 541,986 | -0.08(-0.23%) |
Dec 14, 2009 | 35.43 | 35.45 | 35.36 | 35.41 | 888,333 | +0.08(+0.23%) |
Dec 11, 2009 | 35.24 | 35.35 | 35.11 | 35.33 | 312,149 | +0.24(+0.69%) |
Dec 10, 2009 | 35.15 | 35.29 | 35.04 | 35.09 | 206,149 | +0.16(+0.45%) |
Dec 09, 2009 | 34.87 | 34.97 | 34.63 | 34.93 | 460,649 | +0.04(+0.11%) |
Dec 08, 2009 | 34.99 | 35.04 | 34.72 | 34.90 | 423,990 | -0.33(-0.94%) |
Dec 07, 2009 | 35.32 | 35.39 | 35.09 | 35.23 | 314,816 | -0.05(-0.15%) |
Dec 04, 2009 | 35.50 | 35.66 | 34.98 | 35.28 | 357,152 | +0.18(+0.50%) |
Dec 03, 2009 | 35.52 | 35.65 | 35.06 | 35.10 | 374,283 | -0.38(-1.07%) |
Dec 02, 2009 | 35.42 | 35.70 | 35.39 | 35.48 | 296,658 | +0.01(+0.04%) |