Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.99 | 38.19 | 37.95 | 38.17 | 1,593,574 | +0.25(+0.67%) |
Feb 25, 2010 | 37.78 | 37.94 | 37.66 | 37.92 | 1,149,550 | +0.00(+0.01%) |
Feb 24, 2010 | 37.91 | 38.09 | 37.81 | 37.91 | 2,390,849 | +0.14(+0.38%) |
Feb 23, 2010 | 38.11 | 38.14 | 37.64 | 37.77 | 2,317,653 | -0.28(-0.73%) |
Feb 22, 2010 | 38.05 | 38.12 | 37.97 | 38.04 | 3,644,940 | +0.05(+0.13%) |
Feb 19, 2010 | 37.82 | 38.00 | 37.79 | 38.00 | 3,392,535 | +0.25(+0.67%) |
Feb 18, 2010 | 37.44 | 37.83 | 37.44 | 37.74 | 2,634,048 | +0.35(+0.95%) |
Feb 17, 2010 | 37.30 | 37.43 | 37.28 | 37.39 | 3,197,409 | +0.28(+0.77%) |
Feb 16, 2010 | 36.64 | 37.23 | 36.64 | 37.10 | 2,423,576 | +0.36(+0.99%) |
Feb 12, 2010 | 36.77 | 36.74 | 36.74 | 36.74 | 1,696,980 | -0.02(-0.06%) |
Feb 11, 2010 | 36.74 | 36.97 | 36.52 | 36.76 | 2,643,569 | +0.15(+0.40%) |
Feb 10, 2010 | 37.09 | 37.19 | 36.61 | 36.61 | 3,341,436 | -0.50(-1.35%) |
Feb 09, 2010 | 37.16 | 37.24 | 36.98 | 37.11 | 1,949,643 | +0.07(+0.20%) |
Feb 08, 2010 | 37.13 | 37.28 | 36.95 | 37.04 | 2,745,851 | -0.16(-0.44%) |
Feb 05, 2010 | 37.37 | 37.37 | 36.54 | 37.20 | 7,449,220 | -0.22(-0.59%) |
Feb 04, 2010 | 37.79 | 37.81 | 37.39 | 37.42 | 4,025,127 | -0.54(-1.42%) |
Feb 03, 2010 | 37.83 | 37.97 | 37.76 | 37.96 | 1,464,082 | +0.19(+0.51%) |
Feb 02, 2010 | 37.78 | 37.93 | 37.66 | 37.76 | 2,828,296 | +0.11(+0.30%) |
Feb 01, 2010 | 37.64 | 37.78 | 37.51 | 37.65 | 2,111,581 | +0.18(+0.48%) |
Jan 29, 2010 | 37.92 | 37.92 | 37.47 | 37.47 | 3,122,809 | -0.19(-0.51%) |
Jan 28, 2010 | 37.85 | 37.91 | 37.61 | 37.66 | 1,918,486 | -0.16(-0.43%) |
Jan 27, 2010 | 37.79 | 37.99 | 37.77 | 37.82 | 2,017,064 | +0.01(+0.03%) |
Jan 26, 2010 | 37.89 | 37.99 | 37.76 | 37.81 | 1,325,401 | +0.05(+0.13%) |
Jan 25, 2010 | 37.91 | 38.00 | 37.70 | 37.76 | 1,636,756 | +0.06(+0.15%) |
Jan 22, 2010 | 38.23 | 38.26 | 37.63 | 37.70 | 3,208,813 | -0.36(-0.95%) |
Jan 21, 2010 | 38.74 | 38.74 | 38.06 | 38.06 | 3,260,455 | -0.60(-1.56%) |
Jan 20, 2010 | 38.74 | 38.76 | 38.61 | 38.67 | 1,354,207 | -0.06(-0.14%) |
Jan 19, 2010 | 38.67 | 38.76 | 38.66 | 38.72 | 1,833,916 | +0.02(+0.04%) |
Jan 15, 2010 | 38.90 | 38.71 | 38.71 | 38.71 | 1,922,308 | -0.16(-0.40%) |
Jan 14, 2010 | 38.86 | 38.88 | 38.76 | 38.86 | 907,933 | +0.04(+0.11%) |
Jan 13, 2010 | 38.72 | 38.86 | 38.72 | 38.82 | 1,999,477 | +0.09(+0.22%) |
Jan 12, 2010 | 38.89 | 39.23 | 38.69 | 38.73 | 2,609,353 | -0.20(-0.51%) |
Jan 11, 2010 | 38.89 | 38.98 | 38.88 | 38.93 | 2,061,470 | -0.03(-0.09%) |
Jan 08, 2010 | 38.92 | 39.03 | 38.89 | 38.97 | 1,637,106 | +0.06(+0.16%) |
Jan 07, 2010 | 38.84 | 38.95 | 38.72 | 38.91 | 2,199,885 | +0.16(+0.40%) |
Jan 06, 2010 | 38.69 | 38.79 | 38.67 | 38.75 | 1,647,068 | +0.10(+0.26%) |
Jan 05, 2010 | 38.56 | 38.71 | 38.42 | 38.65 | 1,686,660 | +0.18(+0.47%) |
Jan 04, 2010 | 38.24 | 38.47 | 38.24 | 38.47 | 3,030,318 | +0.30(+0.79%) |
Dec 31, 2009 | 38.17 | 38.17 | 38.17 | 38.17 | 796,263 | +0.06(+0.16%) |
Dec 30, 2009 | 38.02 | 38.14 | 37.99 | 38.11 | 970,189 | +0.16(+0.42%) |
Dec 29, 2009 | 38.17 | 38.20 | 37.93 | 37.95 | 1,138,201 | -0.46(-1.19%) |
Dec 28, 2009 | 38.56 | 38.59 | 38.35 | 38.40 | 1,225,042 | -0.11(-0.29%) |
Dec 24, 2009 | 38.41 | 38.57 | 38.37 | 38.52 | 434,271 | +0.14(+0.37%) |
Dec 23, 2009 | 38.30 | 38.43 | 38.29 | 38.37 | 1,012,789 | +0.09(+0.24%) |
Dec 22, 2009 | 38.24 | 38.29 | 38.18 | 38.28 | 995,297 | +0.08(+0.22%) |
Dec 21, 2009 | 38.16 | 38.21 | 38.09 | 38.20 | 1,488,301 | +0.11(+0.30%) |
Dec 18, 2009 | 38.14 | 38.16 | 38.07 | 38.09 | 648,041 | -0.02(-0.06%) |
Dec 17, 2009 | 38.06 | 38.14 | 38.02 | 38.11 | 805,715 | -0.02(-0.06%) |
Dec 16, 2009 | 38.13 | 38.15 | 37.94 | 38.13 | 1,429,274 | +0.09(+0.23%) |
Dec 15, 2009 | 38.06 | 38.11 | 37.92 | 38.04 | 960,981 | -0.04(-0.10%) |
Dec 14, 2009 | 37.94 | 38.13 | 37.93 | 38.08 | 2,606,605 | +0.30(+0.81%) |
Dec 11, 2009 | 37.80 | 37.83 | 37.74 | 37.78 | 1,022,381 | +0.02(+0.06%) |
Dec 10, 2009 | 37.64 | 37.76 | 37.63 | 37.76 | 922,775 | +0.19(+0.50%) |
Dec 09, 2009 | 37.60 | 37.64 | 37.56 | 37.57 | 821,456 | +0.00(+0.00%) |
Dec 08, 2009 | 37.52 | 37.59 | 37.45 | 37.57 | 826,178 | +0.04(+0.12%) |
Dec 07, 2009 | 37.52 | 37.56 | 37.44 | 37.53 | 913,919 | +0.05(+0.13%) |
Dec 04, 2009 | 37.46 | 37.61 | 37.46 | 37.48 | 1,224,123 | +0.15(+0.41%) |
Dec 03, 2009 | 37.34 | 37.48 | 37.31 | 37.33 | 1,126,639 | +0.05(+0.13%) |
Dec 02, 2009 | 37.24 | 37.35 | 37.20 | 37.28 | 1,236,622 | +0.04(+0.10%) |