Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.41 | 35.56 | 34.85 | 35.38 | 3,125,447 | +0.20(+0.58%) |
Feb 25, 2010 | 33.89 | 35.58 | 33.69 | 35.18 | 6,448,114 | +1.00(+2.91%) |
Feb 24, 2010 | 33.93 | 34.63 | 33.93 | 34.18 | 4,539,668 | +0.03(+0.09%) |
Feb 23, 2010 | 35.61 | 35.75 | 33.80 | 34.15 | 5,934,981 | -1.51(-4.24%) |
Feb 22, 2010 | 36.01 | 36.20 | 35.37 | 35.66 | 4,216,775 | -0.20(-0.55%) |
Feb 19, 2010 | 36.66 | 37.22 | 35.76 | 35.86 | 7,781,307 | -1.19(-3.20%) |
Feb 18, 2010 | 36.68 | 37.81 | 36.68 | 37.05 | 8,335,782 | +0.74(+2.03%) |
Feb 17, 2010 | 36.57 | 36.90 | 35.97 | 36.31 | 5,495,528 | -0.43(-1.17%) |
Feb 16, 2010 | 36.78 | 36.91 | 36.27 | 36.74 | 6,231,114 | +1.01(+2.84%) |
Feb 12, 2010 | 34.86 | 35.72 | 35.72 | 35.72 | 4,725,938 | +0.09(+0.26%) |
Feb 11, 2010 | 34.16 | 35.76 | 33.94 | 35.63 | 6,966,750 | +2.90(+8.86%) |
Feb 10, 2010 | 33.48 | 34.08 | 32.71 | 32.73 | 3,702,983 | -0.84(-2.50%) |
Feb 09, 2010 | 32.95 | 33.99 | 32.69 | 33.57 | 5,784,844 | +1.43(+4.46%) |
Feb 08, 2010 | 33.28 | 33.75 | 32.09 | 32.14 | 5,661,925 | -1.19(-3.56%) |
Feb 05, 2010 | 31.10 | 33.49 | 30.51 | 33.32 | 8,375,725 | +2.33(+7.52%) |
Feb 04, 2010 | 32.23 | 32.23 | 30.93 | 30.99 | 5,652,107 | -2.02(-6.12%) |
Feb 03, 2010 | 33.11 | 33.74 | 32.88 | 33.01 | 3,123,728 | -0.25(-0.76%) |
Feb 02, 2010 | 33.61 | 33.61 | 32.60 | 33.27 | 4,577,783 | +0.79(+2.44%) |
Feb 01, 2010 | 31.43 | 33.08 | 31.43 | 32.47 | 4,129,570 | +1.33(+4.28%) |
Jan 29, 2010 | 32.12 | 32.54 | 31.10 | 31.14 | 4,495,586 | -1.59(-4.84%) |
Jan 28, 2010 | 32.79 | 32.91 | 32.41 | 32.73 | 5,041,624 | +0.33(+1.01%) |
Jan 27, 2010 | 32.57 | 32.90 | 31.67 | 32.40 | 4,983,845 | -0.22(-0.68%) |
Jan 26, 2010 | 32.02 | 33.21 | 31.98 | 32.62 | 4,911,000 | +0.02(+0.08%) |
Jan 25, 2010 | 33.37 | 33.57 | 32.52 | 32.60 | 4,042,120 | -0.42(-1.28%) |
Jan 22, 2010 | 32.44 | 33.84 | 32.27 | 33.02 | 6,743,005 | +0.40(+1.22%) |
Jan 21, 2010 | 34.09 | 34.20 | 32.57 | 32.62 | 8,928,713 | -1.60(-4.69%) |
Jan 20, 2010 | 34.26 | 34.83 | 33.77 | 34.23 | 4,855,546 | -1.43(-4.00%) |
Jan 19, 2010 | 35.05 | 35.92 | 35.05 | 35.65 | 3,123,943 | +0.35(+0.99%) |
Jan 15, 2010 | 35.63 | 35.30 | 35.30 | 35.30 | 3,581,878 | -0.61(-1.71%) |
Jan 14, 2010 | 36.15 | 36.20 | 35.20 | 35.92 | 4,235,946 | -0.16(-0.44%) |
Jan 13, 2010 | 35.53 | 36.23 | 34.86 | 36.08 | 3,438,215 | +0.68(+1.93%) |
Jan 12, 2010 | 35.97 | 36.49 | 35.06 | 35.39 | 4,181,566 | -1.17(-3.21%) |
Jan 11, 2010 | 37.14 | 37.58 | 36.39 | 36.57 | 4,349,591 | +0.07(+0.20%) |
Jan 08, 2010 | 35.71 | 36.60 | 35.23 | 36.49 | 5,621,606 | +1.00(+2.82%) |
Jan 07, 2010 | 35.69 | 35.74 | 35.03 | 35.49 | 4,481,749 | -0.33(-0.93%) |
Jan 06, 2010 | 35.60 | 36.26 | 35.42 | 35.82 | 5,783,294 | +0.85(+2.44%) |
Jan 05, 2010 | 34.85 | 35.22 | 34.26 | 34.97 | 6,498,319 | +0.42(+1.23%) |
Jan 04, 2010 | 34.51 | 34.88 | 34.28 | 34.54 | 5,343,320 | +1.36(+4.09%) |
Dec 31, 2009 | 33.53 | 33.19 | 33.19 | 33.19 | 1,874,168 | +0.02(+0.07%) |
Dec 30, 2009 | 33.08 | 33.37 | 32.68 | 33.16 | 2,601,993 | -0.24(-0.72%) |
Dec 29, 2009 | 33.97 | 33.99 | 33.19 | 33.40 | 3,292,184 | -0.01(-0.04%) |
Dec 28, 2009 | 34.23 | 34.26 | 33.25 | 33.41 | 2,309,410 | -0.48(-1.41%) |
Dec 24, 2009 | 34.09 | 34.16 | 33.72 | 33.89 | 1,543,077 | +0.07(+0.22%) |
Dec 23, 2009 | 33.36 | 34.36 | 33.08 | 33.82 | 5,444,993 | +0.82(+2.50%) |
Dec 22, 2009 | 32.63 | 33.15 | 32.21 | 33.00 | 5,075,407 | +0.65(+1.99%) |
Dec 21, 2009 | 33.64 | 33.83 | 32.14 | 32.35 | 6,671,029 | -1.01(-3.02%) |
Dec 18, 2009 | 33.31 | 33.75 | 32.64 | 33.36 | 11,763,962 | +0.18(+0.54%) |
Dec 17, 2009 | 35.10 | 35.10 | 33.04 | 33.18 | 15,873,503 | -3.91(-10.55%) |
Dec 16, 2009 | 37.00 | 37.46 | 36.65 | 37.10 | 5,612,463 | +0.50(+1.38%) |
Dec 15, 2009 | 36.96 | 37.67 | 36.52 | 36.59 | 6,312,033 | -0.47(-1.28%) |
Dec 14, 2009 | 37.37 | 37.46 | 36.96 | 37.06 | 5,671,239 | -0.48(-1.28%) |
Dec 11, 2009 | 38.64 | 38.64 | 37.19 | 37.54 | 5,204,454 | -0.82(-2.13%) |
Dec 10, 2009 | 38.77 | 38.93 | 37.83 | 38.36 | 4,771,986 | -0.01(-0.02%) |
Dec 09, 2009 | 37.62 | 38.94 | 37.48 | 38.37 | 6,536,115 | +1.01(+2.71%) |
Dec 08, 2009 | 37.95 | 38.31 | 36.95 | 37.35 | 7,986,070 | -1.19(-3.09%) |
Dec 07, 2009 | 37.80 | 39.15 | 37.49 | 38.55 | 8,630,771 | -0.27(-0.70%) |
Dec 04, 2009 | 39.78 | 39.95 | 38.02 | 38.82 | 11,530,659 | -1.52(-3.76%) |
Dec 03, 2009 | 41.32 | 41.60 | 40.17 | 40.33 | 9,648,109 | -1.27(-3.04%) |
Dec 02, 2009 | 40.68 | 42.05 | 40.40 | 41.60 | 8,022,655 | +1.37(+3.41%) |