Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 33.75 | 34.15 | 33.33 | 34.10 | 1,349,998 | +0.40(+1.19%) |
Feb 25, 2010 | 34.23 | 34.31 | 32.52 | 33.70 | 3,112,189 | -1.10(-3.16%) |
Feb 24, 2010 | 35.16 | 35.61 | 34.26 | 34.80 | 1,361,101 | -0.36(-1.02%) |
Feb 23, 2010 | 37.09 | 37.10 | 35.00 | 35.16 | 1,763,324 | -2.12(-5.69%) |
Feb 22, 2010 | 37.74 | 38.39 | 37.21 | 37.28 | 813,583 | -0.34(-0.90%) |
Feb 19, 2010 | 37.65 | 38.04 | 36.68 | 37.62 | 906,538 | -0.29(-0.76%) |
Feb 18, 2010 | 36.66 | 38.00 | 36.51 | 37.91 | 861,686 | +1.10(+2.99%) |
Feb 17, 2010 | 37.27 | 38.09 | 36.58 | 36.81 | 1,953,673 | -0.38(-1.02%) |
Feb 16, 2010 | 35.48 | 37.20 | 35.26 | 37.19 | 1,637,388 | +2.08(+5.92%) |
Feb 12, 2010 | 34.53 | 35.11 | 35.11 | 35.11 | 1,280,000 | +0.11(+0.31%) |
Feb 11, 2010 | 34.29 | 35.08 | 33.43 | 35.00 | 1,602,339 | +0.63(+1.83%) |
Feb 10, 2010 | 33.74 | 34.47 | 32.75 | 34.37 | 2,099,326 | +0.43(+1.27%) |
Feb 09, 2010 | 32.32 | 34.01 | 32.23 | 33.94 | 4,866,043 | +2.88(+9.29%) |
Feb 08, 2010 | 30.32 | 31.61 | 29.95 | 31.06 | 2,384,709 | +0.64(+2.09%) |
Feb 05, 2010 | 31.49 | 31.99 | 29.21 | 30.42 | 3,330,440 | -0.95(-3.03%) |
Feb 04, 2010 | 32.90 | 33.28 | 31.30 | 31.37 | 1,879,961 | -2.10(-6.27%) |
Feb 03, 2010 | 34.17 | 35.26 | 33.39 | 33.47 | 1,358,564 | -0.75(-2.19%) |
Feb 02, 2010 | 33.20 | 34.74 | 33.19 | 34.22 | 1,381,132 | +0.99(+2.98%) |
Feb 01, 2010 | 31.91 | 33.43 | 31.91 | 33.23 | 1,180,271 | +1.41(+4.43%) |
Jan 29, 2010 | 33.37 | 34.06 | 31.66 | 31.82 | 1,249,751 | -1.31(-3.95%) |
Jan 28, 2010 | 34.13 | 34.15 | 32.50 | 33.13 | 1,113,226 | -1.01(-2.96%) |
Jan 27, 2010 | 34.18 | 34.79 | 33.61 | 34.14 | 1,345,179 | -0.11(-0.32%) |
Jan 26, 2010 | 35.79 | 35.79 | 34.14 | 34.25 | 1,101,334 | -1.60(-4.46%) |
Jan 25, 2010 | 36.00 | 36.83 | 35.33 | 35.85 | 818,333 | +0.15(+0.42%) |
Jan 22, 2010 | 35.90 | 37.37 | 35.45 | 35.70 | 1,962,085 | +0.27(+0.76%) |
Jan 21, 2010 | 36.32 | 37.49 | 35.32 | 35.43 | 1,241,108 | -1.00(-2.74%) |
Jan 20, 2010 | 35.74 | 37.10 | 35.00 | 36.43 | 1,950,480 | +2.53(+7.46%) |
Jan 19, 2010 | 33.53 | 34.09 | 31.84 | 33.90 | 1,809,295 | +1.32(+4.05%) |
Jan 15, 2010 | 33.89 | 32.58 | 32.58 | 32.58 | 1,892,600 | -1.28(-3.78%) |
Jan 14, 2010 | 34.16 | 34.79 | 33.83 | 33.86 | 472,293 | -0.14(-0.41%) |
Jan 13, 2010 | 34.70 | 35.30 | 33.57 | 34.00 | 1,005,441 | -0.71(-2.05%) |
Jan 12, 2010 | 35.56 | 35.71 | 34.38 | 34.71 | 1,054,295 | -1.10(-3.07%) |
Jan 11, 2010 | 37.57 | 37.57 | 35.42 | 35.81 | 1,172,985 | -1.30(-3.50%) |
Jan 08, 2010 | 35.06 | 37.33 | 35.06 | 37.11 | 1,931,337 | +2.60(+7.53%) |
Jan 07, 2010 | 34.79 | 34.84 | 33.72 | 34.51 | 602,381 | -0.21(-0.60%) |
Jan 06, 2010 | 35.20 | 35.34 | 34.57 | 34.72 | 635,732 | -0.41(-1.17%) |
Jan 05, 2010 | 34.26 | 35.55 | 34.22 | 35.13 | 1,042,222 | +1.14(+3.35%) |
Jan 04, 2010 | 33.63 | 34.56 | 33.11 | 33.99 | 889,426 | +0.95(+2.88%) |
Dec 31, 2009 | 33.44 | 33.04 | 33.04 | 33.04 | 362,800 | -0.48(-1.43%) |
Dec 30, 2009 | 33.60 | 34.23 | 33.27 | 33.52 | 504,215 | -0.14(-0.42%) |
Dec 29, 2009 | 34.07 | 34.19 | 33.50 | 33.66 | 419,844 | -0.20(-0.59%) |
Dec 28, 2009 | 34.60 | 34.82 | 33.51 | 33.86 | 520,141 | -0.49(-1.43%) |
Dec 24, 2009 | 34.50 | 34.53 | 34.08 | 34.35 | 160,255 | +0.02(+0.06%) |
Dec 23, 2009 | 33.91 | 34.84 | 33.85 | 34.33 | 721,562 | +0.80(+2.39%) |
Dec 22, 2009 | 32.46 | 33.89 | 32.38 | 33.53 | 924,147 | +1.07(+3.30%) |
Dec 21, 2009 | 32.00 | 32.50 | 31.76 | 32.46 | 919,596 | +0.75(+2.37%) |
Dec 18, 2009 | 31.21 | 31.79 | 30.55 | 31.71 | 2,044,386 | +0.66(+2.13%) |
Dec 17, 2009 | 30.83 | 31.50 | 30.48 | 31.05 | 563,389 | +0.00(+0.00%) |
Dec 16, 2009 | 31.10 | 31.36 | 30.80 | 31.05 | 645,136 | +0.17(+0.55%) |
Dec 15, 2009 | 31.36 | 31.51 | 30.73 | 30.88 | 904,105 | -0.54(-1.72%) |
Dec 14, 2009 | 31.48 | 32.22 | 31.32 | 31.42 | 721,443 | -0.40(-1.26%) |
Dec 11, 2009 | 31.74 | 32.14 | 31.46 | 31.82 | 825,657 | +0.31(+0.98%) |
Dec 10, 2009 | 32.41 | 32.51 | 31.30 | 31.51 | 1,113,568 | -0.62(-1.93%) |
Dec 09, 2009 | 31.30 | 32.16 | 30.90 | 32.13 | 1,232,135 | +0.78(+2.49%) |
Dec 08, 2009 | 29.61 | 31.56 | 29.52 | 31.35 | 2,295,755 | +1.64(+5.52%) |
Dec 07, 2009 | 29.75 | 30.13 | 29.34 | 29.71 | 968,417 | +0.06(+0.20%) |
Dec 04, 2009 | 29.45 | 29.99 | 28.75 | 29.65 | 827,337 | +0.60(+2.07%) |
Dec 03, 2009 | 30.17 | 30.17 | 28.92 | 29.05 | 1,384,243 | -0.78(-2.61%) |
Dec 02, 2009 | 28.31 | 29.86 | 28.20 | 29.83 | 1,321,554 | +1.66(+5.89%) |