Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 31.27 | 31.83 | 30.79 | 31.56 | 257,624 | +0.81(+2.62%) |
Feb 25, 2010 | 30.50 | 30.85 | 30.33 | 30.76 | 131,590 | -0.03(-0.10%) |
Feb 24, 2010 | 30.71 | 30.92 | 30.40 | 30.79 | 182,952 | +0.08(+0.27%) |
Feb 23, 2010 | 30.97 | 30.97 | 30.54 | 30.71 | 108,899 | -0.32(-1.02%) |
Feb 22, 2010 | 31.11 | 31.11 | 30.65 | 31.02 | 162,324 | +0.10(+0.31%) |
Feb 19, 2010 | 30.95 | 31.12 | 30.67 | 30.92 | 133,267 | -0.03(-0.08%) |
Feb 18, 2010 | 30.76 | 30.95 | 30.59 | 30.95 | 109,613 | +0.14(+0.46%) |
Feb 17, 2010 | 30.95 | 30.99 | 30.64 | 30.81 | 94,410 | +0.05(+0.17%) |
Feb 16, 2010 | 30.54 | 30.79 | 30.35 | 30.76 | 94,723 | +0.53(+1.75%) |
Feb 12, 2010 | 29.55 | 30.23 | 30.23 | 30.23 | 133,201 | +0.38(+1.27%) |
Feb 11, 2010 | 29.48 | 29.86 | 29.11 | 29.85 | 92,132 | +0.23(+0.76%) |
Feb 10, 2010 | 29.05 | 29.64 | 28.78 | 29.62 | 174,460 | +0.48(+1.66%) |
Feb 09, 2010 | 29.08 | 29.66 | 28.85 | 29.14 | 194,561 | +0.53(+1.85%) |
Feb 08, 2010 | 29.11 | 29.19 | 28.56 | 28.61 | 163,802 | -0.59(-2.03%) |
Feb 05, 2010 | 29.13 | 29.38 | 28.84 | 29.21 | 233,472 | +0.21(+0.73%) |
Feb 04, 2010 | 30.20 | 30.21 | 28.89 | 28.99 | 183,154 | -1.31(-4.32%) |
Feb 03, 2010 | 30.53 | 30.67 | 30.00 | 30.30 | 104,832 | -0.22(-0.72%) |
Feb 02, 2010 | 30.75 | 30.75 | 30.18 | 30.52 | 188,075 | -0.14(-0.46%) |
Feb 01, 2010 | 31.01 | 31.01 | 30.56 | 30.66 | 111,678 | -0.18(-0.58%) |
Jan 29, 2010 | 31.22 | 31.56 | 30.67 | 30.84 | 148,472 | -0.34(-1.09%) |
Jan 28, 2010 | 31.76 | 31.76 | 31.01 | 31.18 | 109,144 | -0.58(-1.83%) |
Jan 27, 2010 | 31.27 | 31.80 | 30.98 | 31.76 | 80,830 | +0.43(+1.36%) |
Jan 26, 2010 | 31.39 | 31.56 | 31.14 | 31.34 | 106,417 | -0.26(-0.82%) |
Jan 25, 2010 | 32.12 | 32.12 | 31.18 | 31.59 | 75,004 | -0.24(-0.77%) |
Jan 22, 2010 | 32.28 | 32.66 | 31.74 | 31.84 | 119,937 | -0.47(-1.46%) |
Jan 21, 2010 | 33.17 | 33.38 | 32.30 | 32.31 | 144,314 | -0.75(-2.28%) |
Jan 20, 2010 | 33.04 | 33.15 | 32.71 | 33.06 | 154,166 | -0.24(-0.73%) |
Jan 19, 2010 | 32.37 | 33.39 | 32.31 | 33.31 | 210,985 | +1.09(+3.40%) |
Jan 15, 2010 | 32.17 | 32.21 | 32.21 | 32.21 | 113,330 | +0.17(+0.52%) |
Jan 14, 2010 | 32.14 | 32.26 | 31.91 | 32.05 | 72,807 | -0.24(-0.76%) |
Jan 13, 2010 | 31.90 | 32.40 | 31.73 | 32.29 | 85,225 | +0.43(+1.33%) |
Jan 12, 2010 | 32.14 | 32.45 | 31.69 | 31.87 | 88,649 | -0.43(-1.32%) |
Jan 11, 2010 | 32.75 | 33.08 | 32.19 | 32.29 | 95,431 | +0.28(+0.87%) |
Jan 08, 2010 | 31.43 | 32.03 | 31.32 | 32.01 | 161,918 | +0.45(+1.43%) |
Jan 07, 2010 | 31.11 | 31.67 | 30.69 | 31.56 | 224,805 | +0.46(+1.47%) |
Jan 06, 2010 | 31.43 | 31.67 | 31.02 | 31.11 | 182,246 | -0.57(-1.81%) |
Jan 05, 2010 | 32.31 | 32.31 | 31.54 | 31.68 | 121,233 | -0.70(-2.17%) |
Jan 04, 2010 | 32.70 | 32.90 | 32.02 | 32.38 | 111,863 | +0.14(+0.44%) |
Dec 31, 2009 | 32.47 | 32.24 | 32.24 | 32.24 | 133,046 | -0.32(-0.99%) |
Dec 30, 2009 | 32.48 | 32.69 | 31.97 | 32.56 | 116,019 | +0.03(+0.10%) |
Dec 29, 2009 | 33.01 | 33.11 | 32.45 | 32.53 | 86,351 | -0.36(-1.10%) |
Dec 28, 2009 | 33.13 | 33.33 | 32.57 | 32.89 | 54,865 | -0.21(-0.64%) |
Dec 24, 2009 | 33.00 | 33.10 | 32.87 | 33.10 | 29,540 | +0.14(+0.41%) |
Dec 23, 2009 | 32.53 | 33.47 | 32.53 | 32.97 | 129,384 | +0.57(+1.77%) |
Dec 22, 2009 | 32.59 | 32.59 | 32.27 | 32.39 | 216,794 | -0.36(-1.10%) |
Dec 21, 2009 | 32.52 | 32.92 | 32.44 | 32.75 | 126,602 | +0.32(+0.99%) |
Dec 18, 2009 | 32.12 | 32.45 | 31.79 | 32.43 | 499,286 | +0.51(+1.59%) |
Dec 17, 2009 | 31.68 | 32.01 | 31.43 | 31.92 | 247,690 | +0.00(+0.00%) |
Dec 16, 2009 | 31.57 | 32.33 | 31.57 | 31.92 | 183,942 | +0.38(+1.20%) |
Dec 15, 2009 | 31.30 | 31.85 | 31.06 | 31.54 | 203,527 | +0.32(+1.03%) |
Dec 14, 2009 | 30.88 | 31.22 | 30.86 | 31.22 | 268,839 | +0.72(+2.37%) |
Dec 11, 2009 | 30.35 | 30.73 | 30.02 | 30.50 | 214,672 | +0.23(+0.74%) |
Dec 10, 2009 | 30.68 | 31.12 | 30.01 | 30.27 | 122,067 | -0.37(-1.20%) |
Dec 09, 2009 | 31.09 | 31.09 | 30.50 | 30.64 | 152,572 | -0.44(-1.43%) |
Dec 08, 2009 | 31.13 | 31.68 | 30.88 | 31.09 | 139,966 | -0.40(-1.27%) |
Dec 07, 2009 | 31.76 | 31.83 | 31.14 | 31.49 | 85,229 | -0.43(-1.35%) |
Dec 04, 2009 | 31.70 | 32.35 | 31.42 | 31.92 | 224,766 | +0.67(+2.14%) |
Dec 03, 2009 | 31.70 | 32.16 | 31.18 | 31.25 | 169,936 | -0.21(-0.66%) |
Dec 02, 2009 | 30.70 | 31.63 | 30.31 | 31.45 | 372,445 | +0.75(+2.45%) |