Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.43 | 37.47 | 36.96 | 37.23 | 372,784 | -0.04(-0.11%) |
Feb 25, 2010 | 37.34 | 37.57 | 36.97 | 37.27 | 274,644 | -0.47(-1.25%) |
Feb 24, 2010 | 37.53 | 38.21 | 37.41 | 37.74 | 188,074 | +0.08(+0.20%) |
Feb 23, 2010 | 38.08 | 38.26 | 37.22 | 37.67 | 296,200 | -0.32(-0.85%) |
Feb 22, 2010 | 38.15 | 38.56 | 37.74 | 37.99 | 350,594 | +0.12(+0.31%) |
Feb 19, 2010 | 37.37 | 37.92 | 37.34 | 37.87 | 372,076 | +0.23(+0.62%) |
Feb 18, 2010 | 37.99 | 38.02 | 37.52 | 37.64 | 245,015 | -0.14(-0.36%) |
Feb 17, 2010 | 37.95 | 38.11 | 37.65 | 37.78 | 240,847 | +0.08(+0.20%) |
Feb 16, 2010 | 38.02 | 38.05 | 37.42 | 37.70 | 209,226 | +0.05(+0.15%) |
Feb 12, 2010 | 37.63 | 37.65 | 37.65 | 37.65 | 552,690 | +0.01(+0.02%) |
Feb 11, 2010 | 36.61 | 38.23 | 36.21 | 37.64 | 1,841,536 | +2.96(+8.53%) |
Feb 10, 2010 | 34.85 | 34.98 | 34.11 | 34.68 | 721,266 | -0.33(-0.94%) |
Feb 09, 2010 | 35.28 | 36.38 | 34.86 | 35.01 | 549,976 | +0.21(+0.61%) |
Feb 08, 2010 | 33.55 | 35.18 | 32.69 | 34.80 | 555,332 | +0.62(+1.82%) |
Feb 05, 2010 | 33.87 | 34.23 | 33.31 | 34.18 | 264,165 | +0.06(+0.18%) |
Feb 04, 2010 | 34.98 | 35.18 | 34.09 | 34.11 | 255,815 | -1.23(-3.49%) |
Feb 03, 2010 | 35.56 | 36.35 | 35.15 | 35.35 | 476,728 | -0.27(-0.77%) |
Feb 02, 2010 | 35.45 | 36.03 | 35.45 | 35.62 | 386,911 | +0.29(+0.83%) |
Feb 01, 2010 | 35.76 | 35.88 | 35.17 | 35.33 | 495,785 | -0.25(-0.71%) |
Jan 29, 2010 | 35.67 | 36.58 | 35.41 | 35.58 | 382,035 | -0.23(-0.63%) |
Jan 28, 2010 | 36.15 | 36.29 | 35.80 | 35.80 | 381,455 | -0.33(-0.91%) |
Jan 27, 2010 | 35.59 | 36.58 | 35.29 | 36.13 | 382,577 | +0.40(+1.11%) |
Jan 26, 2010 | 35.56 | 36.43 | 34.86 | 35.74 | 451,023 | -0.07(-0.19%) |
Jan 25, 2010 | 36.07 | 36.89 | 35.26 | 35.80 | 573,502 | +0.47(+1.32%) |
Jan 22, 2010 | 35.28 | 36.04 | 35.02 | 35.34 | 674,611 | -0.42(-1.19%) |
Jan 21, 2010 | 35.42 | 36.02 | 34.45 | 35.76 | 514,043 | +0.41(+1.16%) |
Jan 20, 2010 | 36.10 | 36.10 | 35.17 | 35.35 | 491,104 | -0.66(-1.84%) |
Jan 19, 2010 | 36.04 | 36.69 | 35.41 | 36.02 | 483,139 | -0.21(-0.57%) |
Jan 15, 2010 | 37.28 | 36.22 | 36.22 | 36.22 | 325,215 | -1.18(-3.15%) |
Jan 14, 2010 | 38.04 | 38.34 | 37.21 | 37.40 | 263,053 | -0.55(-1.46%) |
Jan 13, 2010 | 37.63 | 38.15 | 37.42 | 37.95 | 113,315 | +0.27(+0.73%) |
Jan 12, 2010 | 37.67 | 38.10 | 37.28 | 37.68 | 124,458 | -0.23(-0.60%) |
Jan 11, 2010 | 38.69 | 38.73 | 37.74 | 37.91 | 209,527 | -0.84(-2.17%) |
Jan 08, 2010 | 39.20 | 39.53 | 38.58 | 38.75 | 145,731 | -0.69(-1.75%) |
Jan 07, 2010 | 39.53 | 39.95 | 39.08 | 39.44 | 300,759 | +0.04(+0.10%) |
Jan 06, 2010 | 38.84 | 39.54 | 38.50 | 39.40 | 348,572 | +0.60(+1.55%) |
Jan 05, 2010 | 37.34 | 38.84 | 37.34 | 38.80 | 307,017 | +1.44(+3.87%) |
Jan 04, 2010 | 37.50 | 37.76 | 37.08 | 37.35 | 239,198 | +0.07(+0.18%) |
Dec 31, 2009 | 37.23 | 37.28 | 37.28 | 37.28 | 75,240 | -0.15(-0.40%) |
Dec 30, 2009 | 37.51 | 37.58 | 37.12 | 37.43 | 123,688 | -0.06(-0.16%) |
Dec 29, 2009 | 37.92 | 37.98 | 37.44 | 37.50 | 135,743 | -0.26(-0.69%) |
Dec 28, 2009 | 38.03 | 38.25 | 37.39 | 37.76 | 113,334 | -0.15(-0.40%) |
Dec 24, 2009 | 38.86 | 38.86 | 37.65 | 37.91 | 82,928 | -0.40(-1.04%) |
Dec 23, 2009 | 38.52 | 38.84 | 37.82 | 38.30 | 170,057 | -0.22(-0.57%) |
Dec 22, 2009 | 37.54 | 38.65 | 37.46 | 38.52 | 340,735 | +1.31(+3.53%) |
Dec 21, 2009 | 38.02 | 38.32 | 37.17 | 37.21 | 236,337 | -0.94(-2.48%) |
Dec 18, 2009 | 37.91 | 38.26 | 37.22 | 38.15 | 260,883 | +0.34(+0.91%) |
Dec 17, 2009 | 38.00 | 38.17 | 37.27 | 37.81 | 363,509 | +0.05(+0.13%) |
Dec 16, 2009 | 37.02 | 38.04 | 36.69 | 37.76 | 382,805 | +0.86(+2.32%) |
Dec 15, 2009 | 37.51 | 37.67 | 36.87 | 36.91 | 349,612 | -0.92(-2.44%) |
Dec 14, 2009 | 37.93 | 38.02 | 37.65 | 37.83 | 356,290 | +0.62(+1.66%) |
Dec 11, 2009 | 36.93 | 37.60 | 36.86 | 37.21 | 340,514 | +0.31(+0.83%) |
Dec 10, 2009 | 36.96 | 37.51 | 36.83 | 36.91 | 625,555 | +0.09(+0.24%) |
Dec 09, 2009 | 35.61 | 37.02 | 35.60 | 36.82 | 316,376 | +0.99(+2.75%) |
Dec 08, 2009 | 36.20 | 36.72 | 35.32 | 35.83 | 637,404 | -0.95(-2.59%) |
Dec 07, 2009 | 36.19 | 36.82 | 35.73 | 36.78 | 198,281 | +0.53(+1.47%) |
Dec 04, 2009 | 36.64 | 36.88 | 35.65 | 36.25 | 208,174 | -0.18(-0.51%) |
Dec 03, 2009 | 35.85 | 36.69 | 35.59 | 36.43 | 262,246 | +0.67(+1.88%) |
Dec 02, 2009 | 36.07 | 36.45 | 35.50 | 35.76 | 356,027 | -0.12(-0.32%) |