Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.05 | 38.46 | 36.71 | 38.23 | 1,931,041 | +1.47(+4.00%) |
Feb 25, 2010 | 34.79 | 36.94 | 34.51 | 36.76 | 1,891,002 | +0.26(+0.71%) |
Feb 24, 2010 | 36.13 | 36.62 | 35.52 | 36.50 | 1,669,059 | +0.77(+2.16%) |
Feb 23, 2010 | 35.47 | 36.50 | 34.86 | 35.73 | 2,169,667 | +0.28(+0.79%) |
Feb 22, 2010 | 36.00 | 36.70 | 35.42 | 35.45 | 1,618,016 | +0.12(+0.34%) |
Feb 19, 2010 | 35.36 | 35.49 | 35.02 | 35.33 | 946,205 | -0.50(-1.40%) |
Feb 18, 2010 | 35.21 | 35.97 | 35.06 | 35.83 | 2,011,099 | +0.73(+2.08%) |
Feb 17, 2010 | 35.23 | 36.45 | 34.76 | 35.10 | 1,820,557 | +0.18(+0.52%) |
Feb 16, 2010 | 33.88 | 35.14 | 33.38 | 34.92 | 1,816,741 | +1.02(+3.01%) |
Feb 12, 2010 | 33.11 | 33.90 | 33.90 | 33.90 | 4,657,800 | +0.04(+0.12%) |
Feb 11, 2010 | 33.01 | 34.04 | 32.20 | 33.86 | 4,005,843 | +1.06(+3.23%) |
Feb 10, 2010 | 31.61 | 33.18 | 31.44 | 32.80 | 2,258,812 | +1.37(+4.36%) |
Feb 09, 2010 | 31.22 | 31.74 | 30.31 | 31.43 | 2,304,665 | +0.89(+2.91%) |
Feb 08, 2010 | 30.67 | 31.27 | 30.17 | 30.54 | 1,527,843 | -0.03(-0.10%) |
Feb 05, 2010 | 29.95 | 30.87 | 29.90 | 30.57 | 2,426,886 | +0.41(+1.37%) |
Feb 04, 2010 | 31.58 | 31.80 | 29.90 | 30.16 | 3,480,408 | -1.69(-5.31%) |
Feb 03, 2010 | 31.00 | 33.70 | 31.00 | 31.85 | 4,695,128 | -1.38(-4.15%) |
Feb 02, 2010 | 32.90 | 33.96 | 32.70 | 33.23 | 3,319,414 | +0.76(+2.34%) |
Feb 01, 2010 | 31.98 | 32.78 | 31.33 | 32.47 | 2,469,901 | +1.18(+3.77%) |
Jan 29, 2010 | 33.39 | 33.49 | 30.97 | 31.29 | 2,728,284 | -1.69(-5.12%) |
Jan 28, 2010 | 32.51 | 33.49 | 32.02 | 32.98 | 2,260,504 | +0.72(+2.23%) |
Jan 27, 2010 | 32.70 | 32.90 | 30.60 | 32.26 | 3,669,316 | -0.41(-1.25%) |
Jan 26, 2010 | 32.20 | 32.80 | 31.51 | 32.67 | 1,636,002 | +0.03(+0.09%) |
Jan 25, 2010 | 32.10 | 33.21 | 31.90 | 32.64 | 1,962,848 | +0.78(+2.45%) |
Jan 22, 2010 | 32.63 | 33.21 | 31.51 | 31.86 | 3,089,982 | -1.08(-3.28%) |
Jan 21, 2010 | 35.25 | 36.19 | 32.53 | 32.94 | 2,929,038 | -37.77(-53.42%) |
Jan 20, 2010 | 72.50 | 72.66 | 70.41 | 70.71 | 3,571,600 | -2.27(-3.11%) |
Jan 19, 2010 | 72.75 | 73.38 | 72.07 | 72.98 | 654,937 | +0.23(+0.32%) |
Jan 15, 2010 | 73.08 | 72.75 | 72.75 | 72.75 | 2,406,000 | -0.59(-0.80%) |
Jan 14, 2010 | 70.89 | 73.74 | 70.30 | 73.34 | 1,334,177 | +3.17(+4.52%) |
Jan 13, 2010 | 71.41 | 71.41 | 68.47 | 70.17 | 1,429,556 | -0.63(-0.89%) |
Jan 12, 2010 | 73.00 | 73.47 | 70.25 | 70.80 | 1,035,849 | -2.84(-3.86%) |
Jan 11, 2010 | 73.98 | 74.80 | 73.25 | 73.64 | 956,196 | +0.86(+1.18%) |
Jan 08, 2010 | 73.23 | 73.23 | 71.05 | 72.78 | 909,340 | -0.33(-0.45%) |
Jan 07, 2010 | 73.95 | 76.51 | 72.50 | 73.11 | 812,547 | -1.82(-2.43%) |
Jan 06, 2010 | 77.00 | 77.00 | 74.12 | 74.93 | 851,517 | -1.62(-2.12%) |
Jan 05, 2010 | 73.08 | 76.75 | 73.01 | 76.55 | 1,194,780 | +4.05(+5.59%) |
Jan 04, 2010 | 73.70 | 74.19 | 71.38 | 72.50 | 831,272 | +0.64(+0.89%) |
Dec 31, 2009 | 73.17 | 71.86 | 71.86 | 71.86 | 2,478,800 | -1.16(-1.59%) |
Dec 30, 2009 | 73.59 | 74.39 | 72.77 | 73.02 | 732,361 | -0.57(-0.77%) |
Dec 29, 2009 | 73.63 | 74.99 | 73.37 | 73.59 | 538,731 | +0.22(+0.30%) |
Dec 28, 2009 | 73.78 | 74.45 | 72.83 | 73.37 | 328,729 | +0.19(+0.26%) |
Dec 24, 2009 | 73.31 | 73.90 | 72.61 | 73.18 | 193,171 | +0.59(+0.81%) |
Dec 23, 2009 | 70.94 | 74.07 | 70.55 | 72.59 | 735,153 | +1.70(+2.40%) |
Dec 22, 2009 | 73.19 | 73.27 | 68.24 | 70.89 | 1,827,223 | -2.42(-3.30%) |
Dec 21, 2009 | 74.32 | 75.47 | 73.09 | 73.31 | 536,555 | -1.14(-1.53%) |
Dec 18, 2009 | 75.00 | 75.90 | 74.10 | 74.45 | 985,633 | -0.67(-0.89%) |
Dec 17, 2009 | 77.00 | 78.09 | 75.07 | 75.12 | 1,134,939 | -2.25(-2.91%) |
Dec 16, 2009 | 74.20 | 77.70 | 74.11 | 77.37 | 772,239 | +3.28(+4.43%) |
Dec 15, 2009 | 73.56 | 75.24 | 73.24 | 74.09 | 390,793 | -0.53(-0.71%) |
Dec 14, 2009 | 73.98 | 75.17 | 73.92 | 74.62 | 1,016,337 | +1.08(+1.47%) |
Dec 11, 2009 | 74.97 | 74.97 | 72.88 | 73.54 | 664,861 | -0.60(-0.81%) |
Dec 10, 2009 | 73.99 | 74.69 | 73.17 | 74.14 | 1,021,090 | +1.04(+1.42%) |
Dec 09, 2009 | 75.16 | 75.49 | 72.68 | 73.10 | 919,553 | -1.78(-2.38%) |
Dec 08, 2009 | 75.50 | 76.33 | 74.31 | 74.88 | 573,185 | -0.90(-1.19%) |
Dec 07, 2009 | 75.35 | 77.40 | 74.16 | 75.78 | 662,358 | +0.52(+0.69%) |
Dec 04, 2009 | 77.71 | 78.54 | 73.51 | 75.26 | 1,809,401 | -1.37(-1.79%) |
Dec 03, 2009 | 77.95 | 78.60 | 76.50 | 76.63 | 1,098,183 | -0.58(-0.75%) |
Dec 02, 2009 | 75.99 | 77.86 | 75.61 | 77.21 | 1,428,645 | +1.66(+2.20%) |