Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 35.58 | 35.78 | 35.36 | 35.65 | 22,625 | +0.47(+1.34%) |
Feb 25, 2010 | 34.81 | 35.18 | 34.46 | 35.18 | 20,714 | -0.69(-1.92%) |
Feb 24, 2010 | 35.56 | 35.97 | 35.55 | 35.87 | 14,405 | +0.92(+2.63%) |
Feb 23, 2010 | 35.52 | 35.54 | 34.89 | 34.95 | 27,187 | -0.50(-1.41%) |
Feb 22, 2010 | 35.50 | 35.60 | 35.40 | 35.45 | 10,397 | +0.04(+0.11%) |
Feb 19, 2010 | 35.20 | 35.46 | 35.02 | 35.41 | 46,568 | -1.11(-3.04%) |
Feb 18, 2010 | 36.07 | 36.53 | 36.07 | 36.52 | 15,037 | -0.23(-0.63%) |
Feb 17, 2010 | 36.83 | 37.10 | 36.55 | 36.75 | 18,087 | -0.10(-0.27%) |
Feb 16, 2010 | 36.30 | 36.85 | 36.15 | 36.85 | 24,289 | +0.85(+2.36%) |
Feb 12, 2010 | 36.09 | 36.00 | 36.00 | 36.00 | 29,200 | -0.42(-1.15%) |
Feb 11, 2010 | 36.03 | 36.50 | 35.81 | 36.42 | 31,054 | +1.17(+3.32%) |
Feb 10, 2010 | 35.31 | 35.55 | 35.01 | 35.25 | 23,743 | +0.53(+1.53%) |
Feb 09, 2010 | 34.29 | 34.89 | 34.20 | 34.72 | 43,182 | +1.41(+4.23%) |
Feb 08, 2010 | 33.63 | 33.81 | 33.17 | 33.31 | 16,698 | -0.88(-2.57%) |
Feb 05, 2010 | 34.08 | 34.19 | 33.34 | 34.19 | 45,787 | -0.79(-2.26%) |
Feb 04, 2010 | 35.60 | 35.91 | 34.98 | 34.98 | 43,497 | -1.76(-4.79%) |
Feb 03, 2010 | 37.00 | 37.10 | 36.60 | 36.74 | 27,237 | +0.41(+1.13%) |
Feb 02, 2010 | 36.01 | 36.33 | 35.78 | 36.33 | 21,011 | -0.23(-0.63%) |
Feb 01, 2010 | 36.75 | 36.75 | 36.17 | 36.56 | 43,989 | +1.95(+5.63%) |
Jan 29, 2010 | 35.15 | 35.48 | 34.61 | 34.61 | 31,884 | -0.15(-0.43%) |
Jan 28, 2010 | 35.37 | 35.37 | 34.66 | 34.76 | 40,115 | -0.07(-0.20%) |
Jan 27, 2010 | 34.76 | 34.83 | 34.35 | 34.83 | 40,112 | -1.29(-3.57%) |
Jan 26, 2010 | 36.36 | 36.55 | 35.75 | 36.12 | 40,553 | -1.89(-4.97%) |
Jan 25, 2010 | 38.97 | 38.97 | 37.87 | 38.01 | 27,191 | +0.51(+1.36%) |
Jan 22, 2010 | 38.32 | 38.32 | 37.34 | 37.50 | 52,091 | -1.19(-3.08%) |
Jan 21, 2010 | 39.13 | 39.74 | 38.47 | 38.69 | 68,646 | -1.46(-3.64%) |
Jan 20, 2010 | 40.26 | 40.56 | 39.72 | 40.15 | 39,502 | -1.14(-2.76%) |
Jan 19, 2010 | 40.68 | 41.38 | 40.36 | 41.29 | 37,477 | +0.93(+2.30%) |
Jan 15, 2010 | 41.03 | 40.36 | 40.36 | 40.36 | 40,200 | -0.12(-0.30%) |
Jan 14, 2010 | 40.35 | 40.67 | 40.23 | 40.48 | 55,439 | -0.32(-0.78%) |
Jan 13, 2010 | 40.53 | 40.97 | 40.43 | 40.80 | 84,688 | -1.18(-2.81%) |
Jan 12, 2010 | 41.90 | 43.00 | 41.65 | 41.98 | 161,896 | -1.12(-2.60%) |
Jan 11, 2010 | 42.32 | 43.14 | 42.30 | 43.10 | 152,342 | +2.99(+7.45%) |
Jan 08, 2010 | 40.00 | 40.11 | 39.73 | 40.11 | 15,423 | -0.28(-0.69%) |
Jan 07, 2010 | 40.18 | 40.39 | 40.18 | 40.39 | 6,778 | +0.47(+1.18%) |
Jan 06, 2010 | 39.98 | 40.12 | 39.85 | 39.92 | 53,626 | -0.41(-1.02%) |
Jan 05, 2010 | 40.11 | 40.43 | 40.02 | 40.33 | 27,291 | +0.80(+2.02%) |
Jan 04, 2010 | 39.56 | 39.60 | 39.43 | 39.53 | 23,236 | +0.43(+1.10%) |
Dec 31, 2009 | 39.54 | 39.10 | 39.10 | 39.10 | 24,700 | -0.58(-1.46%) |
Dec 30, 2009 | 39.46 | 39.68 | 39.46 | 39.68 | 48,219 | +0.62(+1.59%) |
Dec 29, 2009 | 39.66 | 39.67 | 39.03 | 39.06 | 58,253 | -0.58(-1.46%) |
Dec 28, 2009 | 39.66 | 39.82 | 39.56 | 39.64 | 34,496 | -0.12(-0.30%) |
Dec 24, 2009 | 39.82 | 39.87 | 39.52 | 39.76 | 14,509 | +0.77(+1.97%) |
Dec 23, 2009 | 38.90 | 39.04 | 38.60 | 38.99 | 26,896 | +0.56(+1.46%) |
Dec 22, 2009 | 38.50 | 38.50 | 38.12 | 38.43 | 15,948 | -0.35(-0.90%) |
Dec 21, 2009 | 38.80 | 38.93 | 38.65 | 38.78 | 16,931 | -0.16(-0.41%) |
Dec 18, 2009 | 38.90 | 38.94 | 38.60 | 38.94 | 11,742 | +0.04(+0.10%) |
Dec 17, 2009 | 39.19 | 39.19 | 38.73 | 38.90 | 23,187 | -0.98(-2.46%) |
Dec 16, 2009 | 39.81 | 40.02 | 39.63 | 39.88 | 12,778 | -0.33(-0.82%) |
Dec 15, 2009 | 40.21 | 40.47 | 40.14 | 40.21 | 7,907 | -0.42(-1.03%) |
Dec 14, 2009 | 40.35 | 40.75 | 40.26 | 40.63 | 36,548 | +1.59(+4.07%) |
Dec 11, 2009 | 39.08 | 39.45 | 38.69 | 39.04 | 27,873 | +0.15(+0.39%) |
Dec 10, 2009 | 38.94 | 38.94 | 38.69 | 38.89 | 15,431 | -0.05(-0.13%) |
Dec 09, 2009 | 38.60 | 38.95 | 38.45 | 38.94 | 12,951 | +0.11(+0.28%) |
Dec 08, 2009 | 39.06 | 39.10 | 38.65 | 38.83 | 29,314 | -0.72(-1.82%) |
Dec 07, 2009 | 40.18 | 40.18 | 39.43 | 39.55 | 20,028 | -1.34(-3.28%) |
Dec 04, 2009 | 40.86 | 41.19 | 40.20 | 40.89 | 30,895 | +1.15(+2.89%) |
Dec 03, 2009 | 39.94 | 40.24 | 39.74 | 39.74 | 15,122 | -0.06(-0.15%) |
Dec 02, 2009 | 39.83 | 40.17 | 39.54 | 39.80 | 40,971 | -0.08(-0.20%) |