Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.60 | 35.69 | 35.22 | 35.41 | 301,123 | -0.09(-0.25%) |
Feb 25, 2010 | 35.39 | 35.64 | 35.23 | 35.50 | 199,983 | -0.12(-0.34%) |
Feb 24, 2010 | 35.51 | 35.84 | 35.38 | 35.62 | 91,165 | +0.10(+0.29%) |
Feb 23, 2010 | 35.72 | 35.96 | 35.31 | 35.52 | 113,091 | -0.20(-0.56%) |
Feb 22, 2010 | 35.58 | 36.10 | 35.58 | 35.72 | 111,756 | +0.11(+0.32%) |
Feb 19, 2010 | 35.02 | 35.80 | 35.02 | 35.60 | 163,432 | +0.62(+1.77%) |
Feb 18, 2010 | 35.00 | 35.20 | 34.73 | 34.98 | 88,280 | +0.02(+0.05%) |
Feb 17, 2010 | 34.87 | 34.99 | 34.32 | 34.97 | 113,678 | +0.27(+0.79%) |
Feb 16, 2010 | 34.07 | 34.72 | 33.94 | 34.69 | 126,269 | +0.76(+2.25%) |
Feb 12, 2010 | 33.55 | 33.93 | 33.93 | 33.93 | 94,288 | +0.10(+0.29%) |
Feb 11, 2010 | 33.49 | 33.83 | 33.04 | 33.83 | 145,134 | +0.18(+0.53%) |
Feb 10, 2010 | 33.59 | 33.66 | 33.22 | 33.66 | 95,154 | +0.06(+0.17%) |
Feb 09, 2010 | 33.79 | 33.84 | 33.44 | 33.60 | 70,013 | +0.10(+0.29%) |
Feb 08, 2010 | 34.02 | 34.02 | 33.38 | 33.50 | 91,568 | -0.49(-1.44%) |
Feb 05, 2010 | 34.02 | 34.07 | 33.58 | 33.99 | 131,401 | +0.01(+0.02%) |
Feb 04, 2010 | 34.61 | 34.77 | 33.91 | 33.99 | 70,974 | -0.80(-2.31%) |
Feb 03, 2010 | 34.92 | 34.96 | 34.61 | 34.79 | 65,184 | -0.27(-0.76%) |
Feb 02, 2010 | 34.86 | 35.16 | 34.54 | 35.06 | 108,602 | +0.11(+0.32%) |
Feb 01, 2010 | 34.91 | 35.12 | 34.42 | 34.94 | 87,403 | +0.03(+0.09%) |
Jan 29, 2010 | 34.90 | 35.12 | 34.70 | 34.91 | 193,730 | +0.00(+0.00%) |
Jan 28, 2010 | 35.05 | 35.06 | 34.44 | 34.91 | 90,881 | -0.10(-0.28%) |
Jan 27, 2010 | 35.02 | 35.10 | 34.68 | 35.01 | 79,453 | -0.31(-0.89%) |
Jan 26, 2010 | 35.42 | 35.42 | 35.01 | 35.32 | 86,227 | -0.10(-0.27%) |
Jan 25, 2010 | 35.64 | 35.64 | 35.02 | 35.42 | 108,588 | +0.12(+0.34%) |
Jan 22, 2010 | 35.31 | 35.50 | 35.20 | 35.30 | 100,136 | -0.14(-0.39%) |
Jan 21, 2010 | 35.78 | 36.06 | 35.25 | 35.44 | 107,943 | -0.34(-0.95%) |
Jan 20, 2010 | 35.77 | 35.89 | 35.29 | 35.77 | 157,706 | -0.11(-0.31%) |
Jan 19, 2010 | 35.41 | 35.90 | 35.25 | 35.89 | 99,629 | +0.45(+1.27%) |
Jan 15, 2010 | 35.72 | 35.44 | 35.44 | 35.44 | 172,924 | -0.35(-0.97%) |
Jan 14, 2010 | 35.81 | 35.96 | 35.54 | 35.78 | 59,795 | -0.02(-0.04%) |
Jan 13, 2010 | 36.24 | 36.24 | 35.30 | 35.80 | 132,043 | -0.29(-0.80%) |
Jan 12, 2010 | 35.90 | 36.46 | 35.90 | 36.09 | 62,943 | -0.06(-0.16%) |
Jan 11, 2010 | 36.10 | 36.26 | 35.96 | 36.14 | 49,592 | +0.10(+0.27%) |
Jan 08, 2010 | 36.25 | 36.28 | 35.80 | 36.05 | 75,177 | -0.19(-0.53%) |
Jan 07, 2010 | 36.38 | 36.64 | 35.93 | 36.24 | 69,850 | -0.28(-0.77%) |
Jan 06, 2010 | 36.30 | 36.86 | 36.22 | 36.52 | 202,745 | +0.09(+0.24%) |
Jan 05, 2010 | 36.54 | 36.88 | 36.00 | 36.43 | 171,898 | -0.21(-0.57%) |
Jan 04, 2010 | 36.61 | 36.77 | 36.37 | 36.64 | 131,756 | +0.39(+1.07%) |
Dec 31, 2009 | 36.98 | 36.26 | 36.26 | 36.26 | 57,765 | -0.76(-2.07%) |
Dec 30, 2009 | 37.17 | 37.41 | 36.64 | 37.02 | 105,498 | -0.16(-0.43%) |
Dec 29, 2009 | 37.24 | 37.38 | 37.09 | 37.18 | 51,218 | +0.12(+0.33%) |
Dec 28, 2009 | 36.86 | 37.06 | 36.38 | 37.06 | 116,255 | +0.19(+0.52%) |
Dec 24, 2009 | 36.67 | 36.87 | 36.56 | 36.87 | 34,137 | +0.35(+0.97%) |
Dec 23, 2009 | 36.41 | 36.77 | 36.24 | 36.51 | 90,423 | +0.17(+0.47%) |
Dec 22, 2009 | 36.54 | 36.78 | 36.25 | 36.34 | 178,897 | -0.08(-0.22%) |
Dec 21, 2009 | 36.11 | 36.55 | 35.97 | 36.43 | 116,868 | +0.36(+1.00%) |
Dec 18, 2009 | 36.22 | 36.33 | 35.66 | 36.06 | 410,922 | +0.06(+0.18%) |
Dec 17, 2009 | 36.11 | 36.11 | 35.52 | 36.00 | 66,741 | -0.25(-0.69%) |
Dec 16, 2009 | 36.16 | 36.30 | 36.02 | 36.25 | 117,833 | +0.28(+0.78%) |
Dec 15, 2009 | 36.23 | 36.36 | 35.91 | 35.97 | 153,446 | -0.23(-0.64%) |
Dec 14, 2009 | 36.22 | 36.37 | 36.01 | 36.20 | 107,942 | +0.10(+0.29%) |
Dec 11, 2009 | 35.64 | 36.21 | 35.56 | 36.10 | 82,311 | +0.65(+1.84%) |
Dec 10, 2009 | 35.60 | 35.94 | 35.27 | 35.44 | 91,222 | -0.12(-0.34%) |
Dec 09, 2009 | 35.89 | 35.89 | 35.28 | 35.56 | 57,757 | -0.14(-0.41%) |
Dec 08, 2009 | 35.53 | 35.79 | 34.90 | 35.71 | 131,625 | -0.10(-0.27%) |
Dec 07, 2009 | 35.14 | 35.82 | 34.95 | 35.81 | 176,639 | +0.59(+1.67%) |
Dec 04, 2009 | 35.16 | 35.39 | 34.70 | 35.22 | 202,252 | +0.39(+1.13%) |
Dec 03, 2009 | 35.34 | 35.42 | 34.77 | 34.82 | 114,586 | -0.35(-1.01%) |
Dec 02, 2009 | 34.66 | 35.31 | 34.66 | 35.18 | 81,245 | +0.48(+1.39%) |