Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.20 | 31.20 | 30.38 | 30.57 | 1,446,552 | -0.62(-1.97%) |
Feb 25, 2010 | 30.11 | 31.26 | 29.72 | 31.19 | 1,274,627 | +0.58(+1.90%) |
Feb 24, 2010 | 30.68 | 30.90 | 30.34 | 30.61 | 995,318 | -0.05(-0.15%) |
Feb 23, 2010 | 31.04 | 31.22 | 30.50 | 30.65 | 1,295,827 | -0.43(-1.38%) |
Feb 22, 2010 | 30.30 | 31.13 | 30.19 | 31.08 | 1,618,923 | +0.85(+2.80%) |
Feb 19, 2010 | 29.42 | 30.33 | 29.42 | 30.23 | 903,566 | +0.69(+2.32%) |
Feb 18, 2010 | 29.55 | 29.56 | 29.23 | 29.55 | 746,095 | +0.08(+0.27%) |
Feb 17, 2010 | 29.65 | 29.77 | 29.06 | 29.47 | 774,981 | -0.02(-0.06%) |
Feb 16, 2010 | 29.24 | 29.70 | 28.77 | 29.48 | 1,478,712 | +0.61(+2.13%) |
Feb 12, 2010 | 28.17 | 28.87 | 28.87 | 28.87 | 2,819,096 | +0.41(+1.44%) |
Feb 11, 2010 | 27.11 | 28.83 | 27.11 | 28.46 | 2,210,799 | +1.33(+4.90%) |
Feb 10, 2010 | 26.94 | 27.28 | 26.82 | 27.13 | 857,993 | +0.10(+0.36%) |
Feb 09, 2010 | 27.20 | 27.34 | 26.80 | 27.03 | 681,496 | +0.33(+1.24%) |
Feb 08, 2010 | 26.96 | 27.42 | 26.53 | 26.70 | 765,979 | -0.28(-1.02%) |
Feb 05, 2010 | 26.70 | 27.08 | 26.31 | 26.98 | 1,912,742 | +0.37(+1.37%) |
Feb 04, 2010 | 27.51 | 27.51 | 26.55 | 26.61 | 1,402,129 | -1.12(-4.05%) |
Feb 03, 2010 | 27.31 | 27.99 | 27.10 | 27.74 | 1,707,451 | +0.29(+1.07%) |
Feb 02, 2010 | 27.44 | 27.66 | 27.20 | 27.44 | 915,785 | +0.08(+0.28%) |
Feb 01, 2010 | 26.62 | 27.52 | 26.62 | 27.37 | 919,448 | +0.90(+3.38%) |
Jan 29, 2010 | 27.92 | 28.13 | 26.33 | 26.47 | 2,317,991 | -1.33(-4.78%) |
Jan 28, 2010 | 27.99 | 28.52 | 27.80 | 27.80 | 2,236,507 | -0.14(-0.51%) |
Jan 27, 2010 | 27.60 | 28.04 | 27.38 | 27.94 | 765,142 | +0.20(+0.71%) |
Jan 26, 2010 | 27.38 | 27.87 | 27.06 | 27.75 | 748,082 | +0.30(+1.10%) |
Jan 25, 2010 | 28.01 | 28.01 | 27.43 | 27.44 | 1,289,205 | -0.20(-0.71%) |
Jan 22, 2010 | 27.68 | 28.43 | 27.60 | 27.64 | 864,892 | -0.45(-1.62%) |
Jan 21, 2010 | 28.65 | 29.29 | 28.09 | 28.09 | 1,174,248 | -0.60(-2.08%) |
Jan 20, 2010 | 28.73 | 28.84 | 27.99 | 28.69 | 1,224,125 | -0.53(-1.80%) |
Jan 19, 2010 | 29.38 | 29.39 | 29.07 | 29.22 | 581,139 | -0.12(-0.43%) |
Jan 15, 2010 | 29.63 | 29.34 | 29.34 | 29.34 | 880,834 | -0.45(-1.50%) |
Jan 14, 2010 | 29.87 | 30.18 | 29.56 | 29.79 | 513,416 | -0.10(-0.33%) |
Jan 13, 2010 | 30.03 | 30.09 | 29.41 | 29.89 | 690,817 | +0.01(+0.03%) |
Jan 12, 2010 | 29.97 | 30.18 | 29.62 | 29.88 | 778,582 | -0.44(-1.44%) |
Jan 11, 2010 | 30.42 | 30.52 | 29.78 | 30.31 | 1,162,829 | +0.13(+0.44%) |
Jan 08, 2010 | 28.78 | 30.32 | 28.78 | 30.18 | 1,127,514 | +1.29(+4.47%) |
Jan 07, 2010 | 28.56 | 29.24 | 28.34 | 28.89 | 1,207,660 | +0.32(+1.12%) |
Jan 06, 2010 | 29.63 | 29.94 | 28.41 | 28.57 | 2,947,702 | -2.01(-6.59%) |
Jan 05, 2010 | 29.98 | 30.70 | 29.86 | 30.58 | 1,266,909 | +0.59(+1.96%) |
Jan 04, 2010 | 29.85 | 30.19 | 29.79 | 29.99 | 688,295 | +0.32(+1.08%) |
Dec 31, 2009 | 30.24 | 29.67 | 29.67 | 29.67 | 687,187 | -0.48(-1.60%) |
Dec 30, 2009 | 30.15 | 30.44 | 29.92 | 30.15 | 423,111 | -0.25(-0.82%) |
Dec 29, 2009 | 30.41 | 30.44 | 30.15 | 30.40 | 508,902 | +0.18(+0.59%) |
Dec 28, 2009 | 30.52 | 30.52 | 29.93 | 30.22 | 547,643 | -0.12(-0.41%) |
Dec 24, 2009 | 30.59 | 30.81 | 30.23 | 30.35 | 344,535 | -0.07(-0.23%) |
Dec 23, 2009 | 29.73 | 30.58 | 29.58 | 30.42 | 873,703 | +0.85(+2.86%) |
Dec 22, 2009 | 29.36 | 29.63 | 29.15 | 29.57 | 944,789 | +0.47(+1.62%) |
Dec 21, 2009 | 28.51 | 29.40 | 28.48 | 29.10 | 943,731 | +0.86(+3.06%) |
Dec 18, 2009 | 27.85 | 28.24 | 27.76 | 28.24 | 1,310,055 | +0.45(+1.64%) |
Dec 17, 2009 | 27.86 | 28.10 | 27.19 | 27.78 | 1,682,525 | -0.43(-1.52%) |
Dec 16, 2009 | 28.45 | 28.78 | 28.08 | 28.21 | 1,347,122 | +0.03(+0.10%) |
Dec 15, 2009 | 27.43 | 28.40 | 27.14 | 28.18 | 1,245,535 | +0.64(+2.33%) |
Dec 14, 2009 | 27.20 | 27.68 | 27.20 | 27.54 | 1,229,606 | +1.15(+4.36%) |
Dec 11, 2009 | 26.32 | 26.50 | 26.20 | 26.39 | 629,806 | +0.20(+0.75%) |
Dec 10, 2009 | 25.67 | 26.27 | 25.49 | 26.20 | 785,780 | +0.72(+2.83%) |
Dec 09, 2009 | 25.62 | 25.66 | 25.27 | 25.47 | 490,910 | -0.20(-0.76%) |
Dec 08, 2009 | 25.95 | 25.98 | 25.52 | 25.67 | 1,031,729 | -0.56(-2.14%) |
Dec 07, 2009 | 26.28 | 26.41 | 26.12 | 26.23 | 507,004 | -0.12(-0.44%) |
Dec 04, 2009 | 26.32 | 26.69 | 26.04 | 26.35 | 708,989 | +0.46(+1.79%) |
Dec 03, 2009 | 26.47 | 26.62 | 25.85 | 25.88 | 516,034 | -0.41(-1.56%) |
Dec 02, 2009 | 26.15 | 26.52 | 26.05 | 26.29 | 709,602 | +0.23(+0.89%) |