Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 34.83 | 35.15 | 34.44 | 34.82 | 684,222 | -0.11(-0.31%) |
Feb 25, 2010 | 34.75 | 34.97 | 34.24 | 34.93 | 762,212 | -0.39(-1.10%) |
Feb 24, 2010 | 35.43 | 35.55 | 34.76 | 35.31 | 634,088 | -0.12(-0.33%) |
Feb 23, 2010 | 35.88 | 36.14 | 35.19 | 35.43 | 802,980 | -0.58(-1.60%) |
Feb 22, 2010 | 36.16 | 36.47 | 35.83 | 36.01 | 513,516 | -0.14(-0.39%) |
Feb 19, 2010 | 35.82 | 36.16 | 35.69 | 36.15 | 735,941 | +0.45(+1.25%) |
Feb 18, 2010 | 35.32 | 35.74 | 35.31 | 35.70 | 515,378 | +0.22(+0.63%) |
Feb 17, 2010 | 35.34 | 35.48 | 34.79 | 35.48 | 479,992 | +0.35(+1.01%) |
Feb 16, 2010 | 35.06 | 35.27 | 34.84 | 35.12 | 605,765 | +0.25(+0.71%) |
Feb 12, 2010 | 33.83 | 34.88 | 34.88 | 34.88 | 850,937 | +0.14(+0.40%) |
Feb 11, 2010 | 34.05 | 34.78 | 33.96 | 34.74 | 633,899 | +0.67(+1.96%) |
Feb 10, 2010 | 33.97 | 34.32 | 33.59 | 34.07 | 621,120 | +0.06(+0.17%) |
Feb 09, 2010 | 33.86 | 34.59 | 33.63 | 34.01 | 709,143 | +0.52(+1.55%) |
Feb 08, 2010 | 33.53 | 33.82 | 33.13 | 33.49 | 767,060 | +0.08(+0.25%) |
Feb 05, 2010 | 32.62 | 33.80 | 32.62 | 33.41 | 979,340 | +1.11(+3.42%) |
Feb 04, 2010 | 32.95 | 32.95 | 32.27 | 32.30 | 707,194 | -0.80(-2.42%) |
Feb 03, 2010 | 32.11 | 33.19 | 32.06 | 33.10 | 637,625 | +0.92(+2.87%) |
Feb 02, 2010 | 32.06 | 32.67 | 32.04 | 32.18 | 2,660,619 | +0.29(+0.92%) |
Feb 01, 2010 | 31.87 | 32.21 | 31.40 | 31.89 | 659,223 | +0.35(+1.11%) |
Jan 29, 2010 | 32.44 | 32.74 | 31.53 | 31.53 | 667,745 | -0.81(-2.50%) |
Jan 28, 2010 | 32.59 | 32.75 | 32.21 | 32.34 | 677,535 | -0.24(-0.73%) |
Jan 27, 2010 | 32.43 | 32.72 | 32.20 | 32.58 | 592,737 | +0.00(+0.00%) |
Jan 26, 2010 | 32.46 | 32.84 | 32.37 | 32.58 | 241,324 | -0.07(-0.20%) |
Jan 25, 2010 | 32.57 | 32.84 | 32.12 | 32.65 | 271,643 | +0.33(+1.02%) |
Jan 22, 2010 | 32.22 | 33.02 | 32.11 | 32.32 | 500,996 | +0.10(+0.31%) |
Jan 21, 2010 | 32.46 | 32.53 | 32.10 | 32.22 | 355,913 | -0.29(-0.89%) |
Jan 20, 2010 | 32.81 | 32.86 | 32.15 | 32.51 | 274,378 | -0.59(-1.79%) |
Jan 19, 2010 | 32.25 | 33.15 | 32.25 | 33.10 | 346,888 | +0.72(+2.22%) |
Jan 15, 2010 | 32.73 | 32.38 | 32.38 | 32.38 | 413,530 | -0.30(-0.91%) |
Jan 14, 2010 | 32.88 | 32.95 | 32.58 | 32.68 | 549,079 | -0.20(-0.60%) |
Jan 13, 2010 | 32.97 | 32.97 | 32.23 | 32.88 | 345,309 | +0.11(+0.33%) |
Jan 12, 2010 | 33.10 | 33.33 | 32.46 | 32.77 | 254,756 | -0.51(-1.54%) |
Jan 11, 2010 | 33.42 | 33.42 | 33.09 | 33.28 | 303,299 | +0.07(+0.22%) |
Jan 08, 2010 | 32.69 | 33.37 | 32.67 | 33.21 | 437,668 | +0.54(+1.67%) |
Jan 07, 2010 | 32.48 | 33.37 | 32.35 | 32.67 | 568,513 | +0.26(+0.81%) |
Jan 06, 2010 | 32.61 | 33.11 | 32.24 | 32.40 | 638,892 | -0.13(-0.41%) |
Jan 05, 2010 | 32.86 | 33.14 | 32.48 | 32.53 | 404,232 | -0.48(-1.45%) |
Jan 04, 2010 | 32.43 | 33.01 | 32.23 | 33.01 | 459,715 | +0.80(+2.48%) |
Dec 31, 2009 | 32.71 | 32.21 | 32.21 | 32.21 | 255,729 | -0.44(-1.34%) |
Dec 30, 2009 | 32.63 | 33.00 | 32.51 | 32.65 | 192,683 | -0.19(-0.58%) |
Dec 29, 2009 | 33.13 | 33.13 | 32.71 | 32.84 | 240,710 | -0.31(-0.95%) |
Dec 28, 2009 | 33.67 | 33.85 | 33.04 | 33.15 | 268,636 | -0.48(-1.42%) |
Dec 24, 2009 | 32.95 | 33.92 | 32.81 | 33.63 | 224,440 | +0.73(+2.23%) |
Dec 23, 2009 | 32.76 | 33.00 | 32.53 | 32.90 | 337,553 | +0.17(+0.53%) |
Dec 22, 2009 | 32.53 | 33.00 | 32.51 | 32.72 | 296,708 | +0.31(+0.97%) |
Dec 21, 2009 | 33.11 | 33.11 | 32.24 | 32.41 | 457,864 | -0.48(-1.46%) |
Dec 18, 2009 | 32.44 | 32.90 | 32.44 | 32.89 | 1,447,726 | +0.44(+1.37%) |
Dec 17, 2009 | 31.93 | 32.45 | 31.63 | 32.44 | 633,911 | +0.44(+1.39%) |
Dec 16, 2009 | 31.68 | 32.21 | 31.47 | 32.00 | 662,350 | +0.42(+1.33%) |
Dec 15, 2009 | 31.10 | 31.64 | 30.72 | 31.58 | 513,631 | +0.34(+1.08%) |
Dec 14, 2009 | 31.23 | 31.24 | 31.07 | 31.24 | 335,011 | +0.39(+1.28%) |
Dec 11, 2009 | 30.49 | 31.02 | 30.31 | 30.85 | 448,668 | +0.43(+1.41%) |
Dec 10, 2009 | 30.45 | 30.73 | 30.01 | 30.42 | 404,450 | +0.05(+0.16%) |
Dec 09, 2009 | 30.14 | 30.46 | 29.90 | 30.37 | 319,976 | +0.18(+0.60%) |
Dec 08, 2009 | 30.38 | 30.57 | 30.01 | 30.19 | 309,014 | -0.39(-1.26%) |
Dec 07, 2009 | 31.14 | 31.29 | 30.55 | 30.58 | 432,802 | -0.54(-1.74%) |
Dec 04, 2009 | 31.07 | 31.75 | 30.77 | 31.12 | 576,949 | +0.49(+1.58%) |
Dec 03, 2009 | 30.73 | 30.99 | 30.49 | 30.64 | 278,930 | -0.07(-0.21%) |
Dec 02, 2009 | 30.77 | 31.07 | 30.52 | 30.70 | 645,191 | -0.12(-0.40%) |