Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.74 | 31.91 | 31.26 | 31.46 | 8,568,563 | -0.24(-0.75%) |
Feb 25, 2010 | 31.56 | 31.76 | 31.02 | 31.70 | 8,025,285 | -0.31(-0.95%) |
Feb 24, 2010 | 31.34 | 32.03 | 31.20 | 32.00 | 8,509,572 | +0.69(+2.21%) |
Feb 23, 2010 | 31.93 | 32.03 | 31.23 | 31.31 | 7,822,926 | -0.72(-2.26%) |
Feb 22, 2010 | 32.02 | 32.15 | 31.70 | 32.03 | 6,636,077 | +0.09(+0.27%) |
Feb 19, 2010 | 31.57 | 31.99 | 31.49 | 31.95 | 8,521,388 | +0.23(+0.73%) |
Feb 18, 2010 | 31.27 | 31.75 | 31.24 | 31.72 | 6,280,425 | +0.37(+1.19%) |
Feb 17, 2010 | 31.22 | 31.37 | 31.00 | 31.34 | 6,687,030 | +0.15(+0.47%) |
Feb 16, 2010 | 30.96 | 31.22 | 30.83 | 31.20 | 6,947,531 | +0.49(+1.60%) |
Feb 12, 2010 | 30.61 | 30.71 | 30.71 | 30.71 | 8,086,957 | -0.21(-0.69%) |
Feb 11, 2010 | 30.19 | 30.98 | 30.03 | 30.92 | 8,788,375 | +0.70(+2.33%) |
Feb 10, 2010 | 30.46 | 30.57 | 29.94 | 30.21 | 8,083,816 | -0.00(-0.01%) |
Feb 09, 2010 | 29.62 | 30.37 | 29.43 | 30.22 | 10,657,529 | +0.47(+1.57%) |
Feb 08, 2010 | 29.73 | 29.85 | 29.31 | 29.75 | 6,028,514 | -0.03(-0.11%) |
Feb 05, 2010 | 29.75 | 30.11 | 29.26 | 29.78 | 12,095,212 | -0.08(-0.26%) |
Feb 04, 2010 | 30.45 | 30.53 | 29.68 | 29.86 | 11,915,514 | -0.85(-2.77%) |
Feb 03, 2010 | 30.51 | 31.01 | 30.45 | 30.71 | 9,673,526 | -0.14(-0.45%) |
Feb 02, 2010 | 29.87 | 31.08 | 28.15 | 30.85 | 22,775,582 | +2.99(+10.72%) |
Feb 01, 2010 | 27.58 | 28.07 | 27.57 | 27.86 | 7,153,154 | +0.46(+1.69%) |
Jan 29, 2010 | 27.59 | 28.01 | 27.34 | 27.40 | 7,062,147 | -0.09(-0.31%) |
Jan 28, 2010 | 27.84 | 27.90 | 27.19 | 27.49 | 5,760,393 | -0.26(-0.93%) |
Jan 27, 2010 | 27.80 | 27.88 | 27.34 | 27.74 | 8,605,607 | -0.07(-0.26%) |
Jan 26, 2010 | 27.93 | 28.21 | 27.74 | 27.82 | 5,804,306 | -0.22(-0.80%) |
Jan 25, 2010 | 28.17 | 28.28 | 27.93 | 28.04 | 4,748,613 | +0.28(+1.02%) |
Jan 22, 2010 | 28.40 | 28.64 | 27.74 | 27.76 | 7,360,741 | -0.68(-2.39%) |
Jan 21, 2010 | 29.11 | 29.21 | 28.38 | 28.44 | 7,407,726 | -0.75(-2.55%) |
Jan 20, 2010 | 29.27 | 29.31 | 28.84 | 29.18 | 4,889,809 | -0.32(-1.10%) |
Jan 19, 2010 | 29.20 | 29.51 | 29.09 | 29.50 | 5,353,262 | +0.27(+0.92%) |
Jan 15, 2010 | 29.55 | 29.23 | 29.23 | 29.23 | 6,859,422 | -0.41(-1.38%) |
Jan 14, 2010 | 29.37 | 29.68 | 29.16 | 29.64 | 8,132,086 | +0.28(+0.94%) |
Jan 13, 2010 | 29.45 | 29.48 | 29.26 | 29.37 | 5,403,036 | +0.02(+0.07%) |
Jan 12, 2010 | 29.32 | 29.52 | 29.14 | 29.35 | 6,574,912 | -0.16(-0.54%) |
Jan 11, 2010 | 29.17 | 29.61 | 29.03 | 29.50 | 5,088,989 | +0.44(+1.52%) |
Jan 08, 2010 | 28.85 | 29.08 | 28.64 | 29.06 | 5,271,843 | +0.16(+0.57%) |
Jan 07, 2010 | 28.76 | 28.92 | 28.55 | 28.90 | 4,678,004 | +0.00(+0.00%) |
Jan 06, 2010 | 28.53 | 28.91 | 28.47 | 28.90 | 6,541,085 | +0.26(+0.90%) |
Jan 05, 2010 | 28.61 | 28.65 | 28.41 | 28.64 | 4,104,632 | +0.05(+0.16%) |
Jan 04, 2010 | 28.46 | 28.63 | 28.19 | 28.59 | 5,732,010 | +0.49(+1.76%) |
Dec 31, 2009 | 28.50 | 28.10 | 28.10 | 28.10 | 2,997,643 | -0.49(-1.71%) |
Dec 30, 2009 | 28.54 | 28.69 | 28.36 | 28.59 | 3,020,550 | -0.02(-0.07%) |
Dec 29, 2009 | 28.64 | 28.83 | 28.50 | 28.61 | 3,545,604 | +0.01(+0.02%) |
Dec 28, 2009 | 28.73 | 28.83 | 28.48 | 28.60 | 2,811,399 | +0.00(+0.00%) |
Dec 24, 2009 | 28.43 | 28.77 | 28.39 | 28.60 | 2,501,527 | +0.30(+1.05%) |
Dec 23, 2009 | 28.23 | 28.40 | 28.03 | 28.30 | 3,133,067 | +0.19(+0.68%) |
Dec 22, 2009 | 27.99 | 28.43 | 27.99 | 28.11 | 3,985,837 | +0.15(+0.52%) |
Dec 21, 2009 | 27.59 | 28.01 | 27.59 | 27.97 | 5,856,256 | +0.41(+1.48%) |
Dec 18, 2009 | 27.45 | 27.62 | 27.11 | 27.56 | 9,593,307 | +0.18(+0.67%) |
Dec 17, 2009 | 27.34 | 27.53 | 27.14 | 27.37 | 6,293,998 | -0.44(-1.59%) |
Dec 16, 2009 | 27.88 | 27.97 | 27.34 | 27.82 | 6,035,676 | -0.03(-0.09%) |
Dec 15, 2009 | 27.93 | 27.93 | 27.70 | 27.84 | 4,346,772 | -0.13(-0.47%) |
Dec 14, 2009 | 28.03 | 28.04 | 27.91 | 27.97 | 4,306,499 | +0.27(+0.98%) |
Dec 11, 2009 | 27.58 | 27.84 | 27.49 | 27.70 | 5,787,863 | +0.19(+0.70%) |
Dec 10, 2009 | 27.49 | 27.68 | 27.38 | 27.51 | 4,778,795 | +0.25(+0.92%) |
Dec 09, 2009 | 26.91 | 27.28 | 26.73 | 27.26 | 7,636,657 | +0.33(+1.22%) |
Dec 08, 2009 | 27.63 | 27.63 | 26.87 | 26.93 | 7,932,429 | -0.77(-2.76%) |
Dec 07, 2009 | 27.70 | 28.06 | 27.66 | 27.70 | 5,693,026 | -0.10(-0.36%) |
Dec 04, 2009 | 27.64 | 27.99 | 27.26 | 27.80 | 5,931,207 | +0.44(+1.62%) |
Dec 03, 2009 | 27.64 | 28.01 | 27.34 | 27.35 | 4,636,271 | -0.34(-1.21%) |
Dec 02, 2009 | 27.72 | 27.99 | 27.43 | 27.69 | 6,086,407 | -0.14(-0.50%) |