Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.86 | 34.99 | 34.56 | 34.86 | 27,772,772 | +0.08(+0.23%) |
Feb 25, 2010 | 34.27 | 34.80 | 33.98 | 34.78 | 33,733,004 | -0.01(-0.02%) |
Feb 24, 2010 | 34.53 | 34.89 | 34.43 | 34.79 | 28,390,286 | +0.24(+0.70%) |
Feb 23, 2010 | 34.96 | 35.05 | 34.38 | 34.55 | 33,979,492 | -0.58(-1.66%) |
Feb 22, 2010 | 35.71 | 35.71 | 35.06 | 35.13 | 27,938,460 | -0.49(-1.38%) |
Feb 19, 2010 | 35.35 | 35.75 | 35.19 | 35.62 | 26,573,246 | +0.14(+0.38%) |
Feb 18, 2010 | 35.25 | 35.57 | 35.07 | 35.48 | 26,687,216 | +0.20(+0.56%) |
Feb 17, 2010 | 35.43 | 35.51 | 35.05 | 35.28 | 29,207,542 | -0.05(-0.14%) |
Feb 16, 2010 | 34.96 | 35.46 | 34.92 | 35.33 | 31,940,368 | +0.81(+2.36%) |
Feb 12, 2010 | 34.09 | 34.52 | 34.52 | 34.52 | 31,938,816 | +0.01(+0.04%) |
Feb 11, 2010 | 33.86 | 34.58 | 33.71 | 34.51 | 36,947,808 | +0.58(+1.70%) |
Feb 10, 2010 | 34.09 | 34.14 | 33.40 | 33.93 | 38,941,024 | -0.14(-0.42%) |
Feb 09, 2010 | 33.83 | 34.50 | 33.73 | 34.07 | 54,048,784 | +0.43(+1.29%) |
Feb 08, 2010 | 33.69 | 34.09 | 33.37 | 33.64 | 38,833,228 | -0.04(-0.13%) |
Feb 05, 2010 | 33.67 | 33.83 | 32.71 | 33.68 | 74,683,800 | +0.01(+0.02%) |
Feb 04, 2010 | 34.84 | 34.85 | 33.66 | 33.68 | 59,860,444 | -1.44(-4.10%) |
Feb 03, 2010 | 35.32 | 35.61 | 35.04 | 35.12 | 31,802,494 | -0.30(-0.86%) |
Feb 02, 2010 | 35.09 | 35.48 | 34.81 | 35.42 | 35,830,732 | +0.76(+2.20%) |
Feb 01, 2010 | 34.25 | 34.97 | 34.22 | 34.66 | 35,099,988 | +0.81(+2.40%) |
Jan 29, 2010 | 34.72 | 35.06 | 33.67 | 33.84 | 52,823,288 | -0.62(-1.80%) |
Jan 28, 2010 | 35.09 | 35.16 | 34.03 | 34.47 | 55,444,216 | -0.37(-1.05%) |
Jan 27, 2010 | 34.87 | 35.18 | 34.27 | 34.83 | 42,861,164 | -0.14(-0.39%) |
Jan 26, 2010 | 34.90 | 35.58 | 34.73 | 34.97 | 34,646,256 | -0.22(-0.64%) |
Jan 25, 2010 | 35.20 | 35.53 | 35.08 | 35.19 | 25,605,844 | +0.23(+0.66%) |
Jan 22, 2010 | 35.64 | 35.84 | 34.86 | 34.96 | 37,083,368 | -0.85(-2.38%) |
Jan 21, 2010 | 36.59 | 36.70 | 35.73 | 35.81 | 40,590,432 | -0.75(-2.04%) |
Jan 20, 2010 | 36.74 | 36.74 | 36.28 | 36.56 | 25,187,988 | -0.58(-1.56%) |
Jan 19, 2010 | 36.70 | 37.20 | 36.63 | 37.14 | 23,531,590 | +0.34(+0.91%) |
Jan 15, 2010 | 37.05 | 36.80 | 36.80 | 36.80 | 30,684,864 | -0.30(-0.80%) |
Jan 14, 2010 | 36.99 | 37.19 | 36.84 | 37.10 | 25,032,890 | +0.11(+0.29%) |
Jan 13, 2010 | 36.84 | 37.14 | 36.34 | 36.99 | 35,648,188 | +0.14(+0.37%) |
Jan 12, 2010 | 36.83 | 37.08 | 36.66 | 36.86 | 34,638,832 | -0.54(-1.44%) |
Jan 11, 2010 | 37.69 | 37.79 | 37.09 | 37.40 | 31,336,514 | -0.05(-0.13%) |
Jan 08, 2010 | 37.07 | 37.48 | 36.94 | 37.45 | 21,489,712 | +0.24(+0.65%) |
Jan 07, 2010 | 37.10 | 37.27 | 36.83 | 37.20 | 28,100,046 | -0.06(-0.15%) |
Jan 06, 2010 | 36.84 | 37.37 | 36.76 | 37.26 | 39,214,096 | +0.44(+1.20%) |
Jan 05, 2010 | 36.57 | 36.89 | 36.40 | 36.82 | 27,968,100 | +0.30(+0.82%) |
Jan 04, 2010 | 35.97 | 36.52 | 35.89 | 36.52 | 27,259,964 | +1.12(+3.16%) |
Dec 31, 2009 | 35.76 | 35.40 | 35.40 | 35.40 | 9,579,600 | -0.29(-0.80%) |
Dec 30, 2009 | 35.60 | 35.73 | 35.47 | 35.69 | 11,680,572 | -0.04(-0.10%) |
Dec 29, 2009 | 36.11 | 36.12 | 35.63 | 35.73 | 13,709,179 | -0.24(-0.66%) |
Dec 28, 2009 | 36.17 | 36.18 | 35.81 | 35.96 | 9,395,509 | +0.06(+0.17%) |
Dec 24, 2009 | 35.86 | 35.98 | 35.77 | 35.90 | 4,501,301 | +0.17(+0.47%) |
Dec 23, 2009 | 35.57 | 35.83 | 35.49 | 35.73 | 20,984,178 | +0.28(+0.79%) |
Dec 22, 2009 | 35.36 | 35.61 | 35.24 | 35.45 | 16,227,983 | +0.09(+0.26%) |
Dec 21, 2009 | 35.12 | 35.44 | 35.10 | 35.36 | 25,844,004 | +0.49(+1.41%) |
Dec 18, 2009 | 35.06 | 35.19 | 34.70 | 34.87 | 33,449,764 | -0.01(-0.02%) |
Dec 17, 2009 | 34.95 | 35.21 | 34.78 | 34.88 | 24,860,326 | -0.47(-1.32%) |
Dec 16, 2009 | 35.18 | 35.55 | 35.08 | 35.34 | 30,326,546 | +0.39(+1.12%) |
Dec 15, 2009 | 34.82 | 35.17 | 34.74 | 34.95 | 21,626,642 | +0.11(+0.32%) |
Dec 14, 2009 | 34.91 | 34.96 | 34.80 | 34.84 | 25,171,476 | +0.35(+1.03%) |
Dec 11, 2009 | 34.65 | 34.73 | 34.26 | 34.48 | 25,167,566 | +0.02(+0.05%) |
Dec 10, 2009 | 34.32 | 34.61 | 34.15 | 34.47 | 24,460,620 | +0.42(+1.24%) |
Dec 09, 2009 | 34.16 | 34.35 | 33.64 | 34.04 | 40,767,128 | +0.00(+0.00%) |
Dec 08, 2009 | 34.45 | 34.47 | 33.84 | 34.04 | 32,588,996 | -0.59(-1.70%) |
Dec 07, 2009 | 34.43 | 35.06 | 34.43 | 34.63 | 21,867,498 | -0.08(-0.23%) |
Dec 04, 2009 | 35.41 | 35.79 | 34.49 | 34.71 | 48,622,592 | -0.25(-0.73%) |
Dec 03, 2009 | 35.53 | 35.63 | 34.94 | 34.97 | 31,749,082 | -0.57(-1.61%) |
Dec 02, 2009 | 35.75 | 35.93 | 35.38 | 35.54 | 25,196,584 | -0.21(-0.59%) |