Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.73 | 34.92 | 34.20 | 34.27 | 4,155,707 | -0.38(-1.10%) |
Feb 25, 2010 | 34.48 | 34.74 | 34.10 | 34.65 | 4,296,318 | -0.57(-1.62%) |
Feb 24, 2010 | 35.11 | 35.33 | 34.90 | 35.22 | 2,139,486 | +0.15(+0.43%) |
Feb 23, 2010 | 35.14 | 35.40 | 34.90 | 35.07 | 2,325,258 | -0.05(-0.14%) |
Feb 22, 2010 | 35.29 | 35.38 | 35.04 | 35.12 | 2,128,552 | +0.02(+0.06%) |
Feb 19, 2010 | 35.79 | 35.79 | 35.00 | 35.10 | 3,357,464 | -0.71(-1.98%) |
Feb 18, 2010 | 35.10 | 35.83 | 35.10 | 35.81 | 2,033,466 | +0.71(+2.02%) |
Feb 17, 2010 | 35.27 | 35.34 | 34.94 | 35.10 | 2,971,919 | -0.04(-0.11%) |
Feb 16, 2010 | 34.93 | 35.24 | 34.82 | 35.14 | 2,161,172 | +0.57(+1.65%) |
Feb 12, 2010 | 34.88 | 34.57 | 34.57 | 34.57 | 3,915,600 | -0.69(-1.96%) |
Feb 11, 2010 | 35.06 | 35.39 | 34.74 | 35.26 | 2,277,191 | +0.25(+0.71%) |
Feb 10, 2010 | 34.84 | 35.21 | 34.68 | 35.01 | 1,954,442 | +0.27(+0.78%) |
Feb 09, 2010 | 34.72 | 35.14 | 34.51 | 34.74 | 2,589,297 | +0.21(+0.61%) |
Feb 08, 2010 | 34.31 | 35.14 | 34.00 | 34.53 | 3,081,199 | +0.72(+2.13%) |
Feb 05, 2010 | 33.63 | 33.81 | 33.17 | 33.81 | 3,541,583 | +0.18(+0.54%) |
Feb 04, 2010 | 34.25 | 34.49 | 33.63 | 33.63 | 2,236,871 | -0.81(-2.35%) |
Feb 03, 2010 | 34.05 | 34.63 | 34.05 | 34.44 | 4,931,332 | +0.28(+0.82%) |
Feb 02, 2010 | 34.36 | 34.36 | 34.00 | 34.16 | 2,975,810 | -0.11(-0.31%) |
Feb 01, 2010 | 34.19 | 34.39 | 34.06 | 34.27 | 1,977,863 | +0.26(+0.76%) |
Jan 29, 2010 | 34.29 | 34.44 | 33.91 | 34.01 | 2,008,353 | -0.10(-0.29%) |
Jan 28, 2010 | 34.45 | 34.55 | 33.84 | 34.11 | 2,309,908 | -0.39(-1.13%) |
Jan 27, 2010 | 34.80 | 34.97 | 34.12 | 34.50 | 3,770,667 | -0.27(-0.78%) |
Jan 26, 2010 | 34.84 | 34.94 | 34.25 | 34.77 | 2,813,490 | +0.00(+0.00%) |
Jan 25, 2010 | 34.18 | 34.96 | 34.02 | 34.77 | 2,935,879 | +0.78(+2.29%) |
Jan 22, 2010 | 34.41 | 34.63 | 33.96 | 33.99 | 2,841,786 | -0.44(-1.28%) |
Jan 21, 2010 | 35.24 | 35.42 | 34.37 | 34.43 | 3,156,723 | -0.82(-2.33%) |
Jan 20, 2010 | 35.20 | 35.58 | 35.05 | 35.25 | 3,935,956 | -0.19(-0.54%) |
Jan 19, 2010 | 35.16 | 35.48 | 35.02 | 35.44 | 2,699,740 | +0.37(+1.06%) |
Jan 15, 2010 | 35.45 | 35.07 | 35.07 | 35.07 | 2,595,900 | -0.36(-1.02%) |
Jan 14, 2010 | 35.45 | 35.60 | 35.29 | 35.43 | 1,730,071 | +0.03(+0.08%) |
Jan 13, 2010 | 35.24 | 35.44 | 35.11 | 35.40 | 1,780,025 | +0.29(+0.83%) |
Jan 12, 2010 | 35.10 | 35.43 | 34.98 | 35.11 | 2,251,409 | -0.09(-0.26%) |
Jan 11, 2010 | 35.10 | 35.24 | 34.93 | 35.20 | 1,976,740 | +0.36(+1.03%) |
Jan 08, 2010 | 34.99 | 34.99 | 34.51 | 34.84 | 2,287,039 | -0.10(-0.29%) |
Jan 07, 2010 | 35.42 | 35.49 | 34.83 | 34.94 | 3,993,934 | -0.34(-0.96%) |
Jan 06, 2010 | 36.54 | 36.54 | 35.22 | 35.28 | 5,332,906 | -1.44(-3.92%) |
Jan 05, 2010 | 36.76 | 36.99 | 36.69 | 36.72 | 3,450,056 | +0.06(+0.16%) |
Jan 04, 2010 | 36.54 | 37.00 | 36.37 | 36.66 | 2,068,021 | +0.45(+1.24%) |
Dec 31, 2009 | 36.65 | 36.21 | 36.21 | 36.21 | 1,409,100 | -0.33(-0.90%) |
Dec 30, 2009 | 36.30 | 36.61 | 36.14 | 36.54 | 1,414,356 | +0.05(+0.14%) |
Dec 29, 2009 | 36.69 | 36.78 | 36.42 | 36.49 | 1,108,024 | +0.00(+0.00%) |
Dec 28, 2009 | 36.30 | 36.53 | 36.25 | 36.49 | 1,197,868 | +0.36(+1.00%) |
Dec 24, 2009 | 36.05 | 36.38 | 36.05 | 36.13 | 530,431 | +0.02(+0.06%) |
Dec 23, 2009 | 35.97 | 36.14 | 35.75 | 36.11 | 1,744,904 | +0.20(+0.56%) |
Dec 22, 2009 | 35.71 | 36.07 | 35.52 | 35.91 | 1,752,499 | +0.38(+1.07%) |
Dec 21, 2009 | 35.26 | 35.79 | 35.16 | 35.53 | 1,608,317 | +0.44(+1.25%) |
Dec 18, 2009 | 35.12 | 35.50 | 35.00 | 35.09 | 3,267,118 | -0.06(-0.17%) |
Dec 17, 2009 | 35.63 | 35.71 | 34.90 | 35.15 | 5,470,176 | -0.72(-2.01%) |
Dec 16, 2009 | 36.15 | 36.43 | 35.65 | 35.87 | 3,043,304 | -0.09(-0.25%) |
Dec 15, 2009 | 36.42 | 36.42 | 35.75 | 35.96 | 2,974,846 | -0.47(-1.29%) |
Dec 14, 2009 | 36.67 | 36.69 | 36.37 | 36.43 | 1,915,117 | -0.39(-1.06%) |
Dec 11, 2009 | 36.30 | 36.93 | 36.14 | 36.82 | 10,821,995 | +0.58(+1.60%) |
Dec 10, 2009 | 36.12 | 36.36 | 35.96 | 36.24 | 2,382,284 | +0.37(+1.03%) |
Dec 09, 2009 | 36.44 | 36.44 | 35.61 | 35.87 | 3,103,805 | -0.66(-1.81%) |
Dec 08, 2009 | 36.66 | 36.66 | 36.24 | 36.53 | 2,187,674 | -0.17(-0.46%) |
Dec 07, 2009 | 36.41 | 37.16 | 36.36 | 36.70 | 2,876,224 | +0.36(+0.99%) |
Dec 04, 2009 | 36.54 | 36.65 | 36.00 | 36.34 | 2,767,046 | +0.12(+0.33%) |
Dec 03, 2009 | 36.63 | 36.63 | 36.09 | 36.22 | 3,225,340 | -0.33(-0.90%) |
Dec 02, 2009 | 35.96 | 36.73 | 35.96 | 36.55 | 3,005,434 | +0.60(+1.67%) |