Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 39.86 | 39.86 | 39.04 | 39.34 | 59,335 | -0.67(-1.67%) |
Feb 25, 2010 | 39.22 | 40.14 | 39.09 | 40.00 | 39,300 | +0.44(+1.11%) |
Feb 24, 2010 | 39.62 | 40.27 | 39.06 | 39.56 | 58,879 | +0.10(+0.24%) |
Feb 23, 2010 | 39.23 | 39.76 | 39.09 | 39.47 | 74,403 | -0.14(-0.36%) |
Feb 22, 2010 | 39.02 | 39.72 | 38.52 | 39.61 | 38,901 | +0.57(+1.46%) |
Feb 19, 2010 | 38.81 | 39.16 | 38.16 | 39.04 | 85,725 | +0.23(+0.59%) |
Feb 18, 2010 | 37.82 | 38.82 | 37.82 | 38.81 | 31,211 | +0.85(+2.23%) |
Feb 17, 2010 | 37.36 | 37.96 | 37.32 | 37.96 | 25,100 | +0.68(+1.81%) |
Feb 16, 2010 | 37.16 | 37.29 | 36.57 | 37.29 | 23,317 | +0.28(+0.75%) |
Feb 12, 2010 | 36.47 | 37.01 | 37.01 | 37.01 | 31,812 | +0.30(+0.80%) |
Feb 11, 2010 | 36.59 | 36.76 | 35.74 | 36.72 | 32,775 | +0.11(+0.31%) |
Feb 10, 2010 | 36.39 | 36.73 | 35.81 | 36.60 | 26,590 | -0.01(-0.03%) |
Feb 09, 2010 | 36.41 | 36.68 | 36.01 | 36.61 | 51,612 | +0.55(+1.53%) |
Feb 08, 2010 | 36.20 | 36.28 | 35.57 | 36.06 | 45,737 | -0.28(-0.76%) |
Feb 05, 2010 | 36.46 | 36.47 | 35.66 | 36.34 | 53,199 | -0.16(-0.44%) |
Feb 04, 2010 | 37.84 | 37.84 | 36.03 | 36.50 | 88,780 | -1.47(-3.86%) |
Feb 03, 2010 | 38.20 | 38.50 | 37.49 | 37.96 | 52,117 | -0.25(-0.65%) |
Feb 02, 2010 | 38.19 | 38.54 | 37.97 | 38.21 | 54,434 | +0.10(+0.28%) |
Feb 01, 2010 | 38.33 | 38.33 | 37.43 | 38.11 | 45,792 | +0.01(+0.02%) |
Jan 29, 2010 | 38.34 | 38.53 | 38.10 | 38.10 | 194,152 | -0.13(-0.35%) |
Jan 28, 2010 | 38.10 | 38.36 | 37.80 | 38.23 | 102,330 | +0.13(+0.35%) |
Jan 27, 2010 | 37.34 | 38.15 | 37.11 | 38.10 | 120,345 | +0.50(+1.32%) |
Jan 26, 2010 | 36.29 | 37.76 | 36.12 | 37.60 | 147,039 | +1.32(+3.65%) |
Jan 25, 2010 | 36.38 | 36.40 | 36.03 | 36.28 | 42,335 | +0.26(+0.71%) |
Jan 22, 2010 | 35.73 | 36.36 | 35.73 | 36.02 | 92,041 | +0.36(+1.01%) |
Jan 21, 2010 | 36.99 | 37.11 | 35.57 | 35.66 | 87,418 | -1.40(-3.78%) |
Jan 20, 2010 | 37.34 | 37.57 | 36.68 | 37.06 | 80,153 | -0.54(-1.44%) |
Jan 19, 2010 | 37.48 | 38.09 | 37.44 | 37.60 | 39,103 | +0.08(+0.20%) |
Jan 15, 2010 | 37.94 | 37.53 | 37.53 | 37.53 | 82,733 | -0.24(-0.63%) |
Jan 14, 2010 | 37.68 | 38.02 | 37.46 | 37.76 | 78,768 | +0.10(+0.25%) |
Jan 13, 2010 | 38.05 | 38.05 | 37.35 | 37.67 | 85,205 | -0.23(-0.60%) |
Jan 12, 2010 | 38.01 | 38.09 | 37.59 | 37.90 | 54,897 | -0.23(-0.60%) |
Jan 11, 2010 | 38.10 | 38.17 | 37.35 | 38.13 | 89,637 | +0.20(+0.53%) |
Jan 08, 2010 | 37.50 | 38.60 | 37.31 | 37.93 | 385,647 | +0.72(+1.95%) |
Jan 07, 2010 | 36.75 | 37.25 | 36.40 | 37.20 | 103,726 | +0.51(+1.40%) |
Jan 06, 2010 | 37.33 | 37.62 | 36.38 | 36.69 | 92,523 | -0.44(-1.18%) |
Jan 05, 2010 | 36.89 | 37.32 | 36.46 | 37.13 | 90,050 | +0.10(+0.26%) |
Jan 04, 2010 | 37.08 | 37.19 | 36.09 | 37.03 | 80,716 | +0.35(+0.96%) |
Dec 31, 2009 | 36.67 | 36.68 | 36.68 | 36.68 | 80,109 | -0.02(-0.05%) |
Dec 30, 2009 | 35.95 | 36.74 | 35.95 | 36.70 | 135,483 | +0.46(+1.26%) |
Dec 29, 2009 | 36.23 | 36.31 | 35.70 | 36.24 | 59,952 | +0.18(+0.50%) |
Dec 28, 2009 | 35.37 | 36.60 | 35.37 | 36.06 | 175,352 | +1.58(+4.59%) |
Dec 24, 2009 | 34.30 | 34.53 | 34.30 | 34.48 | 12,623 | +0.18(+0.53%) |
Dec 23, 2009 | 34.36 | 34.48 | 34.02 | 34.30 | 79,605 | -0.08(-0.22%) |
Dec 22, 2009 | 34.53 | 34.72 | 34.15 | 34.37 | 66,274 | +0.02(+0.06%) |
Dec 21, 2009 | 33.97 | 34.53 | 33.88 | 34.35 | 67,898 | +0.38(+1.12%) |
Dec 18, 2009 | 33.25 | 33.97 | 32.94 | 33.97 | 229,624 | +0.80(+2.41%) |
Dec 17, 2009 | 34.04 | 34.13 | 32.76 | 33.17 | 52,510 | -1.14(-3.33%) |
Dec 16, 2009 | 34.60 | 34.60 | 34.12 | 34.32 | 55,497 | +0.03(+0.08%) |
Dec 15, 2009 | 34.41 | 34.68 | 34.15 | 34.29 | 52,372 | -0.10(-0.28%) |
Dec 14, 2009 | 34.27 | 34.71 | 33.96 | 34.38 | 97,146 | -0.04(-0.11%) |
Dec 11, 2009 | 34.18 | 34.83 | 33.74 | 34.42 | 85,863 | +0.47(+1.37%) |
Dec 10, 2009 | 33.91 | 34.92 | 33.26 | 33.95 | 579,302 | -1.53(-4.32%) |
Dec 09, 2009 | 35.26 | 35.88 | 34.96 | 35.49 | 63,447 | +0.07(+0.19%) |
Dec 08, 2009 | 36.13 | 36.87 | 35.25 | 35.42 | 115,116 | -0.82(-2.26%) |
Dec 07, 2009 | 37.17 | 37.35 | 36.14 | 36.24 | 84,943 | -0.89(-2.39%) |
Dec 04, 2009 | 37.52 | 37.91 | 36.74 | 37.13 | 100,867 | +0.08(+0.21%) |
Dec 03, 2009 | 38.34 | 38.62 | 36.93 | 37.05 | 54,704 | -1.07(-2.80%) |
Dec 02, 2009 | 38.28 | 39.22 | 37.95 | 38.12 | 55,868 | -0.27(-0.69%) |