Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.72 | 31.89 | 31.24 | 31.43 | 8,574,906 | -0.24(-0.75%) |
Feb 25, 2010 | 31.53 | 31.74 | 31.00 | 31.67 | 8,031,226 | -0.31(-0.96%) |
Feb 24, 2010 | 31.31 | 32.01 | 31.17 | 31.98 | 8,515,872 | +0.69(+2.21%) |
Feb 23, 2010 | 31.91 | 32.00 | 31.21 | 31.29 | 7,828,717 | -0.72(-2.26%) |
Feb 22, 2010 | 32.00 | 32.13 | 31.68 | 32.01 | 6,640,990 | +0.09(+0.27%) |
Feb 19, 2010 | 31.55 | 31.96 | 31.47 | 31.92 | 8,527,696 | +0.23(+0.73%) |
Feb 18, 2010 | 31.25 | 31.73 | 31.22 | 31.69 | 6,285,074 | +0.37(+1.19%) |
Feb 17, 2010 | 31.20 | 31.35 | 30.98 | 31.32 | 6,691,980 | +0.15(+0.47%) |
Feb 16, 2010 | 30.94 | 31.19 | 30.80 | 31.17 | 6,952,674 | +0.49(+1.60%) |
Feb 12, 2010 | 30.58 | 30.68 | 30.68 | 30.68 | 8,092,944 | -0.21(-0.69%) |
Feb 11, 2010 | 30.17 | 30.95 | 30.01 | 30.90 | 8,794,881 | +0.70(+2.33%) |
Feb 10, 2010 | 30.44 | 30.54 | 29.92 | 30.19 | 8,089,801 | -0.00(-0.01%) |
Feb 09, 2010 | 29.59 | 30.35 | 29.41 | 30.19 | 10,665,420 | +0.47(+1.57%) |
Feb 08, 2010 | 29.71 | 29.83 | 29.29 | 29.73 | 6,032,978 | -0.03(-0.11%) |
Feb 05, 2010 | 29.73 | 30.09 | 29.24 | 29.76 | 12,104,168 | -0.08(-0.27%) |
Feb 04, 2010 | 30.43 | 30.50 | 29.66 | 29.84 | 11,924,337 | -0.85(-2.77%) |
Feb 03, 2010 | 30.48 | 30.99 | 30.43 | 30.69 | 9,680,689 | -0.14(-0.45%) |
Feb 02, 2010 | 29.85 | 31.06 | 28.13 | 30.83 | 22,792,446 | +2.99(+10.72%) |
Feb 01, 2010 | 27.56 | 28.05 | 27.55 | 27.84 | 7,158,451 | +0.46(+1.69%) |
Jan 29, 2010 | 27.57 | 27.99 | 27.32 | 27.38 | 7,067,376 | -0.09(-0.31%) |
Jan 28, 2010 | 27.82 | 27.88 | 27.17 | 27.47 | 5,764,658 | -0.26(-0.93%) |
Jan 27, 2010 | 27.78 | 27.86 | 27.32 | 27.72 | 8,611,979 | -0.07(-0.26%) |
Jan 26, 2010 | 27.91 | 28.19 | 27.72 | 27.80 | 5,808,604 | -0.22(-0.80%) |
Jan 25, 2010 | 28.15 | 28.26 | 27.91 | 28.02 | 4,752,129 | +0.28(+1.02%) |
Jan 22, 2010 | 28.38 | 28.62 | 27.72 | 27.74 | 7,366,191 | -0.68(-2.39%) |
Jan 21, 2010 | 29.09 | 29.19 | 28.36 | 28.42 | 7,413,211 | -0.74(-2.55%) |
Jan 20, 2010 | 29.25 | 29.29 | 28.82 | 29.16 | 4,893,429 | -0.32(-1.10%) |
Jan 19, 2010 | 29.18 | 29.49 | 29.07 | 29.48 | 5,357,225 | +0.27(+0.93%) |
Jan 15, 2010 | 29.53 | 29.21 | 29.21 | 29.21 | 6,864,501 | -0.41(-1.38%) |
Jan 14, 2010 | 29.34 | 29.66 | 29.14 | 29.62 | 8,138,107 | +0.28(+0.94%) |
Jan 13, 2010 | 29.42 | 29.46 | 29.24 | 29.34 | 5,407,037 | +0.02(+0.07%) |
Jan 12, 2010 | 29.30 | 29.50 | 29.11 | 29.32 | 6,579,781 | -0.16(-0.54%) |
Jan 11, 2010 | 29.15 | 29.59 | 29.01 | 29.48 | 5,092,757 | +0.44(+1.52%) |
Jan 08, 2010 | 28.82 | 29.06 | 28.62 | 29.04 | 5,275,747 | +0.16(+0.57%) |
Jan 07, 2010 | 28.74 | 28.90 | 28.53 | 28.88 | 4,681,468 | +0.00(+0.00%) |
Jan 06, 2010 | 28.51 | 28.89 | 28.45 | 28.88 | 6,545,928 | +0.26(+0.90%) |
Jan 05, 2010 | 28.59 | 28.63 | 28.39 | 28.62 | 4,107,671 | +0.05(+0.16%) |
Jan 04, 2010 | 28.44 | 28.61 | 28.16 | 28.57 | 5,736,254 | +0.49(+1.76%) |
Dec 31, 2009 | 28.47 | 28.08 | 28.08 | 28.08 | 2,999,862 | -0.49(-1.71%) |
Dec 30, 2009 | 28.51 | 28.67 | 28.34 | 28.57 | 3,022,787 | -0.02(-0.07%) |
Dec 29, 2009 | 28.62 | 28.81 | 28.48 | 28.59 | 3,548,229 | +0.01(+0.02%) |
Dec 28, 2009 | 28.71 | 28.80 | 28.45 | 28.58 | 2,813,480 | +0.00(+0.00%) |
Dec 24, 2009 | 28.41 | 28.75 | 28.37 | 28.58 | 2,503,379 | +0.30(+1.05%) |
Dec 23, 2009 | 28.21 | 28.38 | 28.01 | 28.28 | 3,135,386 | +0.19(+0.68%) |
Dec 22, 2009 | 27.97 | 28.41 | 27.97 | 28.09 | 3,988,788 | +0.14(+0.52%) |
Dec 21, 2009 | 27.56 | 27.99 | 27.56 | 27.95 | 5,860,592 | +0.41(+1.48%) |
Dec 18, 2009 | 27.43 | 27.60 | 27.09 | 27.54 | 9,600,410 | +0.18(+0.67%) |
Dec 17, 2009 | 27.32 | 27.51 | 27.12 | 27.35 | 6,298,659 | -0.44(-1.59%) |
Dec 16, 2009 | 27.85 | 27.95 | 27.32 | 27.80 | 6,040,145 | -0.03(-0.09%) |
Dec 15, 2009 | 27.91 | 27.91 | 27.68 | 27.82 | 4,349,990 | -0.13(-0.47%) |
Dec 14, 2009 | 28.01 | 28.02 | 27.89 | 27.95 | 4,309,687 | +0.27(+0.98%) |
Dec 11, 2009 | 27.56 | 27.82 | 27.47 | 27.68 | 5,792,149 | +0.19(+0.70%) |
Dec 10, 2009 | 27.47 | 27.66 | 27.36 | 27.49 | 4,782,333 | +0.25(+0.92%) |
Dec 09, 2009 | 26.89 | 27.26 | 26.71 | 27.24 | 7,642,311 | +0.33(+1.22%) |
Dec 08, 2009 | 27.61 | 27.61 | 26.85 | 26.91 | 7,938,303 | -0.76(-2.76%) |
Dec 07, 2009 | 27.68 | 28.04 | 27.64 | 27.68 | 5,697,242 | -0.10(-0.36%) |
Dec 04, 2009 | 27.62 | 27.97 | 27.24 | 27.78 | 5,935,598 | +0.44(+1.62%) |
Dec 03, 2009 | 27.62 | 27.99 | 27.32 | 27.33 | 4,639,704 | -0.34(-1.22%) |
Dec 02, 2009 | 27.70 | 27.97 | 27.41 | 27.67 | 6,090,914 | -0.14(-0.50%) |