Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 32.83 | 33.57 | 32.83 | 32.99 | 2,411,821 | +0.24(+0.73%) |
Feb 25, 2010 | 32.69 | 32.90 | 32.21 | 32.75 | 2,145,167 | -0.25(-0.76%) |
Feb 24, 2010 | 32.55 | 33.15 | 32.55 | 33.00 | 2,149,300 | +0.64(+1.98%) |
Feb 23, 2010 | 32.32 | 32.52 | 32.06 | 32.36 | 1,665,138 | +0.00(+0.00%) |
Feb 22, 2010 | 32.49 | 32.59 | 32.30 | 32.36 | 1,493,078 | -0.12(-0.37%) |
Feb 19, 2010 | 32.22 | 32.71 | 32.19 | 32.48 | 2,148,807 | +0.08(+0.25%) |
Feb 18, 2010 | 32.44 | 32.49 | 32.10 | 32.40 | 1,790,786 | -0.02(-0.06%) |
Feb 17, 2010 | 32.29 | 32.50 | 32.10 | 32.42 | 1,352,439 | +0.13(+0.40%) |
Feb 16, 2010 | 31.80 | 32.37 | 31.75 | 32.29 | 1,820,043 | +0.66(+2.09%) |
Feb 12, 2010 | 31.63 | 31.63 | 31.63 | 0 | -0.12(-0.38%) | |
Feb 11, 2010 | 31.32 | 31.81 | 31.11 | 31.75 | 2,000,015 | +0.38(+1.21%) |
Feb 10, 2010 | 31.53 | 31.65 | 31.27 | 31.37 | 2,113,299 | -0.23(-0.73%) |
Feb 09, 2010 | 31.61 | 31.86 | 31.39 | 31.60 | 2,095,260 | +0.15(+0.48%) |
Feb 08, 2010 | 31.03 | 31.88 | 30.94 | 31.45 | 3,547,446 | +0.39(+1.26%) |
Feb 05, 2010 | 31.04 | 31.10 | 30.60 | 31.06 | 4,181,719 | -0.07(-0.22%) |
Feb 04, 2010 | 31.19 | 31.45 | 31.03 | 31.13 | 3,340,551 | -0.15(-0.48%) |
Feb 03, 2010 | 31.15 | 31.45 | 31.03 | 31.28 | 1,467,787 | -0.02(-0.06%) |
Feb 02, 2010 | 31.00 | 31.40 | 30.92 | 31.30 | 1,846,101 | +0.48(+1.57%) |
Feb 01, 2010 | 30.86 | 31.05 | 30.69 | 30.82 | 2,546,891 | -0.06(-0.21%) |
Jan 29, 2010 | 30.77 | 30.97 | 30.61 | 30.88 | 2,874,373 | +0.19(+0.62%) |
Jan 28, 2010 | 30.78 | 30.85 | 30.56 | 30.69 | 2,232,277 | +0.06(+0.20%) |
Jan 27, 2010 | 30.35 | 30.71 | 30.26 | 30.63 | 2,526,449 | +0.22(+0.72%) |
Jan 26, 2010 | 30.31 | 30.70 | 30.25 | 30.41 | 2,612,128 | -0.10(-0.33%) |
Jan 25, 2010 | 30.47 | 30.77 | 30.26 | 30.51 | 2,649,266 | +0.15(+0.49%) |
Jan 22, 2010 | 30.84 | 31.01 | 30.30 | 30.36 | 3,718,058 | -0.45(-1.46%) |
Jan 21, 2010 | 30.63 | 30.97 | 30.34 | 30.81 | 3,998,845 | +0.24(+0.79%) |
Jan 20, 2010 | 30.72 | 30.72 | 30.35 | 30.57 | 2,373,969 | -0.25(-0.81%) |
Jan 19, 2010 | 30.54 | 30.95 | 30.45 | 30.82 | 2,812,415 | +0.21(+0.69%) |
Jan 15, 2010 | 30.61 | 30.61 | 30.61 | 0 | +0.27(+0.89%) | |
Jan 14, 2010 | 30.16 | 30.39 | 30.11 | 30.34 | 2,317,924 | +0.03(+0.10%) |
Jan 13, 2010 | 30.34 | 30.37 | 30.05 | 30.31 | 3,717,880 | +0.03(+0.10%) |
Jan 12, 2010 | 29.44 | 30.50 | 29.41 | 30.28 | 6,190,043 | -0.27(-0.88%) |
Jan 11, 2010 | 30.20 | 30.59 | 30.05 | 30.55 | 2,741,091 | +0.41(+1.36%) |
Jan 08, 2010 | 30.37 | 30.74 | 30.12 | 30.14 | 3,945,122 | -0.39(-1.28%) |
Jan 07, 2010 | 30.84 | 30.92 | 30.16 | 30.53 | 4,011,417 | -0.39(-1.26%) |
Jan 06, 2010 | 30.20 | 31.25 | 30.06 | 30.92 | 15,874,706 | +3.43(+12.48%) |
Jan 05, 2010 | 27.40 | 27.54 | 27.15 | 27.49 | 5,424,733 | +0.10(+0.37%) |
Jan 04, 2010 | 27.85 | 27.98 | 27.33 | 27.39 | 4,796,573 | -0.44(-1.58%) |
Dec 31, 2009 | 27.83 | 27.83 | 27.83 | 0 | -0.23(-0.82%) | |
Dec 30, 2009 | 27.90 | 28.12 | 27.88 | 28.06 | 1,361,521 | +0.17(+0.61%) |
Dec 29, 2009 | 27.96 | 28.05 | 27.68 | 27.89 | 1,671,260 | +0.00(+0.00%) |
Dec 28, 2009 | 28.10 | 28.20 | 27.80 | 27.89 | 1,579,105 | -0.13(-0.46%) |
Dec 24, 2009 | 28.07 | 28.14 | 27.96 | 28.02 | 747,529 | +0.07(+0.25%) |
Dec 23, 2009 | 27.99 | 28.10 | 27.91 | 27.95 | 1,800,330 | +0.02(+0.07%) |
Dec 22, 2009 | 28.42 | 28.42 | 27.77 | 27.93 | 3,410,906 | -0.35(-1.24%) |
Dec 21, 2009 | 28.40 | 28.72 | 28.23 | 28.28 | 2,288,066 | -0.01(-0.04%) |
Dec 18, 2009 | 28.24 | 28.40 | 28.00 | 28.29 | 2,125,554 | +0.16(+0.57%) |
Dec 17, 2009 | 28.07 | 28.42 | 28.00 | 28.13 | 2,348,901 | -0.14(-0.50%) |
Dec 16, 2009 | 28.00 | 28.37 | 27.93 | 28.27 | 2,420,685 | +0.29(+1.04%) |
Dec 15, 2009 | 28.16 | 28.16 | 27.80 | 27.98 | 2,844,188 | -0.17(-0.60%) |
Dec 14, 2009 | 28.10 | 28.21 | 28.03 | 28.15 | 2,724,775 | -0.05(-0.18%) |
Dec 11, 2009 | 28.03 | 28.45 | 28.00 | 28.20 | 2,645,397 | +0.29(+1.04%) |
Dec 10, 2009 | 28.05 | 28.36 | 27.89 | 27.91 | 2,806,366 | -0.12(-0.43%) |
Dec 09, 2009 | 28.28 | 28.31 | 27.81 | 28.03 | 3,667,969 | -0.27(-0.95%) |
Dec 08, 2009 | 28.15 | 28.53 | 28.13 | 28.30 | 3,136,211 | +0.01(+0.04%) |
Dec 07, 2009 | 28.20 | 28.98 | 28.19 | 28.29 | 4,856,652 | +0.01(+0.04%) |
Dec 04, 2009 | 28.49 | 28.88 | 27.83 | 28.28 | 6,062,933 | -0.14(-0.49%) |
Dec 03, 2009 | 29.27 | 29.35 | 27.62 | 28.42 | 11,338,457 | -2.31(-7.52%) |
Dec 02, 2009 | 30.95 | 31.24 | 30.68 | 30.73 | 2,925,471 | -0.11(-0.36%) |