Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.86 | 32.03 | 31.38 | 31.58 | 8,535,699 | -0.24(-0.75%) |
Feb 25, 2010 | 31.68 | 31.88 | 31.14 | 31.82 | 7,994,504 | -0.31(-0.96%) |
Feb 24, 2010 | 31.46 | 32.16 | 31.32 | 32.12 | 8,476,935 | +0.69(+2.21%) |
Feb 23, 2010 | 32.06 | 32.15 | 31.35 | 31.43 | 7,792,921 | -0.73(-2.26%) |
Feb 22, 2010 | 32.14 | 32.28 | 31.82 | 32.16 | 6,610,625 | +0.09(+0.27%) |
Feb 19, 2010 | 31.69 | 32.11 | 31.61 | 32.07 | 8,488,705 | +0.23(+0.73%) |
Feb 18, 2010 | 31.39 | 31.87 | 31.36 | 31.84 | 6,256,337 | +0.37(+1.19%) |
Feb 17, 2010 | 31.34 | 31.49 | 31.12 | 31.46 | 6,661,382 | +0.15(+0.47%) |
Feb 16, 2010 | 31.08 | 31.34 | 30.94 | 31.32 | 6,920,884 | +0.49(+1.60%) |
Feb 12, 2010 | 30.72 | 30.82 | 30.82 | 30.82 | 8,055,940 | -0.21(-0.69%) |
Feb 11, 2010 | 30.31 | 31.10 | 30.15 | 31.04 | 8,754,668 | +0.71(+2.33%) |
Feb 10, 2010 | 30.58 | 30.68 | 30.06 | 30.33 | 8,052,812 | -0.00(-0.01%) |
Feb 09, 2010 | 29.73 | 30.49 | 29.55 | 30.33 | 10,616,654 | +0.47(+1.57%) |
Feb 08, 2010 | 29.84 | 29.96 | 29.42 | 29.86 | 6,005,393 | -0.03(-0.11%) |
Feb 05, 2010 | 29.86 | 30.23 | 29.37 | 29.90 | 12,048,823 | -0.08(-0.27%) |
Feb 04, 2010 | 30.57 | 30.64 | 29.80 | 29.98 | 11,869,815 | -0.85(-2.77%) |
Feb 03, 2010 | 30.62 | 31.13 | 30.57 | 30.83 | 9,636,425 | -0.14(-0.45%) |
Feb 02, 2010 | 29.98 | 31.20 | 28.26 | 30.97 | 22,688,232 | +3.00(+10.72%) |
Feb 01, 2010 | 27.68 | 28.18 | 27.67 | 27.97 | 7,125,720 | +0.46(+1.69%) |
Jan 29, 2010 | 27.70 | 28.12 | 27.45 | 27.51 | 7,035,062 | -0.09(-0.31%) |
Jan 28, 2010 | 27.95 | 28.01 | 27.29 | 27.59 | 5,738,300 | -0.26(-0.93%) |
Jan 27, 2010 | 27.91 | 27.99 | 27.45 | 27.85 | 8,572,602 | -0.07(-0.26%) |
Jan 26, 2010 | 28.04 | 28.32 | 27.85 | 27.92 | 5,782,045 | -0.23(-0.80%) |
Jan 25, 2010 | 28.28 | 28.39 | 28.04 | 28.15 | 4,730,401 | +0.28(+1.02%) |
Jan 22, 2010 | 28.51 | 28.75 | 27.85 | 27.86 | 7,332,511 | -0.68(-2.39%) |
Jan 21, 2010 | 29.22 | 29.33 | 28.49 | 28.55 | 7,379,315 | -0.75(-2.55%) |
Jan 20, 2010 | 29.39 | 29.43 | 28.95 | 29.29 | 4,871,055 | -0.32(-1.10%) |
Jan 19, 2010 | 29.31 | 29.62 | 29.20 | 29.62 | 5,332,730 | +0.27(+0.93%) |
Jan 15, 2010 | 29.66 | 29.35 | 29.35 | 29.35 | 6,833,114 | -0.41(-1.38%) |
Jan 14, 2010 | 29.48 | 29.80 | 29.27 | 29.76 | 8,100,897 | +0.28(+0.94%) |
Jan 13, 2010 | 29.56 | 29.59 | 29.37 | 29.48 | 5,382,314 | +0.02(+0.07%) |
Jan 12, 2010 | 29.43 | 29.64 | 29.25 | 29.46 | 6,549,696 | -0.16(-0.54%) |
Jan 11, 2010 | 29.29 | 29.72 | 29.14 | 29.62 | 5,069,471 | +0.44(+1.52%) |
Jan 08, 2010 | 28.96 | 29.19 | 28.75 | 29.17 | 5,251,624 | +0.17(+0.57%) |
Jan 07, 2010 | 28.87 | 29.03 | 28.66 | 29.01 | 4,660,063 | +0.00(+0.00%) |
Jan 06, 2010 | 28.64 | 29.02 | 28.58 | 29.01 | 6,515,998 | +0.26(+0.90%) |
Jan 05, 2010 | 28.72 | 28.76 | 28.52 | 28.75 | 4,088,889 | +0.05(+0.16%) |
Jan 04, 2010 | 28.57 | 28.74 | 28.29 | 28.70 | 5,710,026 | +0.50(+1.76%) |
Dec 31, 2009 | 28.61 | 28.21 | 28.21 | 28.21 | 2,986,146 | -0.49(-1.71%) |
Dec 30, 2009 | 28.64 | 28.80 | 28.47 | 28.70 | 3,008,965 | -0.02(-0.07%) |
Dec 29, 2009 | 28.75 | 28.94 | 28.61 | 28.72 | 3,532,005 | +0.01(+0.02%) |
Dec 28, 2009 | 28.84 | 28.94 | 28.59 | 28.71 | 2,800,616 | +0.00(+0.00%) |
Dec 24, 2009 | 28.54 | 28.88 | 28.50 | 28.71 | 2,491,933 | +0.30(+1.05%) |
Dec 23, 2009 | 28.34 | 28.51 | 28.14 | 28.41 | 3,121,050 | +0.19(+0.68%) |
Dec 22, 2009 | 28.10 | 28.54 | 28.10 | 28.22 | 3,970,550 | +0.15(+0.52%) |
Dec 21, 2009 | 27.69 | 28.12 | 27.69 | 28.08 | 5,833,795 | +0.41(+1.48%) |
Dec 18, 2009 | 27.56 | 27.72 | 27.21 | 27.66 | 9,556,514 | +0.19(+0.68%) |
Dec 17, 2009 | 27.45 | 27.64 | 27.25 | 27.48 | 6,269,859 | -0.44(-1.59%) |
Dec 16, 2009 | 27.98 | 28.08 | 27.45 | 27.92 | 6,012,528 | -0.03(-0.09%) |
Dec 15, 2009 | 28.04 | 28.04 | 27.81 | 27.95 | 4,330,101 | -0.13(-0.47%) |
Dec 14, 2009 | 28.14 | 28.15 | 28.02 | 28.08 | 4,289,982 | +0.27(+0.98%) |
Dec 11, 2009 | 27.68 | 27.94 | 27.60 | 27.81 | 5,765,665 | +0.19(+0.70%) |
Dec 10, 2009 | 27.59 | 27.79 | 27.49 | 27.62 | 4,760,466 | +0.25(+0.92%) |
Dec 09, 2009 | 27.01 | 27.39 | 26.83 | 27.37 | 7,607,368 | +0.33(+1.22%) |
Dec 08, 2009 | 27.74 | 27.74 | 26.97 | 27.04 | 7,902,006 | -0.77(-2.76%) |
Dec 07, 2009 | 27.80 | 28.17 | 27.77 | 27.80 | 5,671,192 | -0.10(-0.36%) |
Dec 04, 2009 | 27.75 | 28.10 | 27.37 | 27.90 | 5,908,459 | +0.44(+1.62%) |
Dec 03, 2009 | 27.74 | 28.12 | 27.45 | 27.46 | 4,618,490 | -0.34(-1.21%) |
Dec 02, 2009 | 27.83 | 28.10 | 27.54 | 27.80 | 6,063,064 | -0.14(-0.50%) |