Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.34 | 37.92 | 36.70 | 37.90 | 878,143 | +0.71(+1.90%) |
Feb 25, 2010 | 36.01 | 37.21 | 35.69 | 37.19 | 892,084 | +0.99(+2.73%) |
Feb 24, 2010 | 36.05 | 36.58 | 35.92 | 36.20 | 527,534 | +0.11(+0.30%) |
Feb 23, 2010 | 37.04 | 37.07 | 35.53 | 36.09 | 994,083 | -1.02(-2.75%) |
Feb 22, 2010 | 37.99 | 38.15 | 37.04 | 37.11 | 1,006,306 | -0.53(-1.41%) |
Feb 19, 2010 | 37.10 | 37.90 | 36.78 | 37.64 | 701,552 | +0.54(+1.45%) |
Feb 18, 2010 | 37.08 | 37.58 | 36.77 | 37.10 | 632,045 | -0.05(-0.14%) |
Feb 17, 2010 | 37.35 | 37.45 | 36.72 | 37.15 | 815,236 | -0.27(-0.72%) |
Feb 16, 2010 | 37.83 | 37.95 | 37.03 | 37.42 | 956,021 | +0.57(+1.56%) |
Feb 12, 2010 | 36.88 | 36.85 | 36.85 | 36.85 | 631,939 | -0.30(-0.79%) |
Feb 11, 2010 | 36.51 | 37.26 | 36.17 | 37.15 | 734,220 | +0.68(+1.87%) |
Feb 10, 2010 | 36.99 | 36.99 | 35.83 | 36.46 | 477,768 | -0.39(-1.05%) |
Feb 09, 2010 | 36.19 | 37.15 | 36.09 | 36.85 | 633,704 | +1.02(+2.85%) |
Feb 08, 2010 | 37.43 | 37.62 | 35.80 | 35.83 | 627,958 | -1.60(-4.28%) |
Feb 05, 2010 | 35.89 | 37.46 | 34.87 | 37.43 | 910,077 | +2.13(+6.02%) |
Feb 04, 2010 | 36.06 | 36.34 | 34.74 | 35.31 | 926,030 | -1.34(-3.66%) |
Feb 03, 2010 | 36.91 | 37.48 | 36.43 | 36.65 | 516,685 | -0.25(-0.69%) |
Feb 02, 2010 | 37.73 | 37.85 | 36.78 | 36.90 | 709,783 | -0.50(-1.33%) |
Feb 01, 2010 | 36.28 | 37.53 | 36.28 | 37.40 | 611,869 | +1.46(+4.06%) |
Jan 29, 2010 | 37.00 | 37.48 | 35.83 | 35.94 | 639,255 | -0.93(-2.52%) |
Jan 28, 2010 | 37.40 | 37.80 | 36.27 | 36.87 | 489,440 | -0.30(-0.82%) |
Jan 27, 2010 | 37.04 | 37.36 | 36.50 | 37.17 | 600,736 | +0.18(+0.48%) |
Jan 26, 2010 | 37.11 | 38.01 | 36.83 | 36.99 | 441,655 | -0.42(-1.13%) |
Jan 25, 2010 | 38.24 | 38.24 | 37.15 | 37.42 | 414,751 | -0.11(-0.29%) |
Jan 22, 2010 | 36.91 | 38.22 | 36.63 | 37.53 | 975,208 | +0.37(+1.00%) |
Jan 21, 2010 | 38.54 | 38.78 | 37.11 | 37.15 | 1,120,929 | -1.80(-4.63%) |
Jan 20, 2010 | 39.71 | 39.71 | 38.18 | 38.96 | 861,464 | -1.25(-3.10%) |
Jan 19, 2010 | 39.63 | 40.23 | 39.63 | 40.21 | 276,760 | +0.40(+1.00%) |
Jan 15, 2010 | 40.25 | 39.81 | 39.81 | 39.81 | 412,794 | -0.70(-1.73%) |
Jan 14, 2010 | 41.17 | 41.17 | 40.14 | 40.51 | 314,852 | -0.63(-1.54%) |
Jan 13, 2010 | 41.15 | 41.24 | 39.95 | 41.14 | 277,496 | +0.30(+0.72%) |
Jan 12, 2010 | 41.73 | 42.02 | 40.54 | 40.85 | 557,590 | -1.33(-3.16%) |
Jan 11, 2010 | 42.48 | 42.99 | 42.02 | 42.18 | 630,167 | +0.31(+0.75%) |
Jan 08, 2010 | 40.85 | 41.94 | 40.54 | 41.87 | 499,081 | +1.08(+2.65%) |
Jan 07, 2010 | 41.14 | 41.24 | 40.24 | 40.79 | 526,774 | -0.32(-0.78%) |
Jan 06, 2010 | 40.77 | 41.89 | 40.71 | 41.11 | 548,228 | +0.74(+1.84%) |
Jan 05, 2010 | 40.52 | 41.17 | 39.73 | 40.37 | 497,518 | -0.11(-0.27%) |
Jan 04, 2010 | 40.59 | 41.27 | 40.32 | 40.48 | 462,083 | +0.77(+1.93%) |
Dec 31, 2009 | 39.83 | 39.71 | 39.71 | 39.71 | 460,702 | +0.35(+0.90%) |
Dec 30, 2009 | 39.31 | 39.76 | 38.89 | 39.36 | 686,775 | -0.62(-1.54%) |
Dec 29, 2009 | 40.92 | 41.02 | 39.85 | 39.97 | 417,523 | -0.70(-1.72%) |
Dec 28, 2009 | 41.50 | 41.69 | 40.40 | 40.67 | 248,130 | -0.52(-1.27%) |
Dec 24, 2009 | 41.73 | 41.91 | 40.93 | 41.19 | 189,515 | -0.05(-0.12%) |
Dec 23, 2009 | 39.97 | 41.62 | 39.96 | 41.24 | 624,134 | +1.51(+3.80%) |
Dec 22, 2009 | 40.06 | 40.53 | 39.30 | 39.74 | 695,249 | -0.34(-0.84%) |
Dec 21, 2009 | 40.59 | 40.79 | 39.49 | 40.07 | 671,338 | -0.51(-1.27%) |
Dec 18, 2009 | 39.49 | 40.59 | 39.22 | 40.59 | 1,529,296 | +0.95(+2.40%) |
Dec 17, 2009 | 41.62 | 41.77 | 39.47 | 39.63 | 1,239,521 | -2.56(-6.06%) |
Dec 16, 2009 | 42.54 | 43.29 | 42.14 | 42.19 | 534,520 | +0.07(+0.16%) |
Dec 15, 2009 | 42.76 | 43.42 | 41.93 | 42.12 | 568,304 | -0.71(-1.65%) |
Dec 14, 2009 | 43.00 | 43.07 | 42.14 | 42.83 | 433,547 | +0.60(+1.42%) |
Dec 11, 2009 | 43.54 | 43.86 | 42.06 | 42.23 | 736,108 | -1.23(-2.83%) |
Dec 10, 2009 | 43.96 | 44.31 | 43.01 | 43.46 | 458,501 | -0.15(-0.35%) |
Dec 09, 2009 | 42.68 | 43.84 | 42.66 | 43.61 | 707,371 | +0.99(+2.31%) |
Dec 08, 2009 | 42.70 | 43.19 | 42.08 | 42.63 | 847,939 | -0.51(-1.19%) |
Dec 07, 2009 | 42.43 | 43.83 | 42.21 | 43.14 | 1,060,620 | -0.08(-0.20%) |
Dec 04, 2009 | 44.85 | 44.87 | 42.02 | 43.23 | 1,763,201 | -2.39(-5.23%) |
Dec 03, 2009 | 46.72 | 46.77 | 45.23 | 45.61 | 845,168 | -1.39(-2.96%) |
Dec 02, 2009 | 46.69 | 47.19 | 46.09 | 47.00 | 850,092 | +0.86(+1.86%) |