Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.22 | 44.25 | 43.50 | 43.64 | 27,654 | -0.82(-1.84%) |
Feb 25, 2010 | 44.75 | 45.09 | 44.45 | 44.46 | 36,585 | +0.98(+2.25%) |
Feb 24, 2010 | 44.12 | 44.38 | 43.48 | 43.48 | 24,514 | -0.78(-1.76%) |
Feb 23, 2010 | 43.99 | 44.48 | 43.86 | 44.26 | 34,513 | +0.73(+1.68%) |
Feb 22, 2010 | 43.43 | 43.71 | 43.28 | 43.53 | 9,983 | +0.07(+0.16%) |
Feb 19, 2010 | 43.99 | 44.14 | 43.46 | 43.46 | 65,242 | -0.41(-0.93%) |
Feb 18, 2010 | 44.23 | 44.66 | 43.86 | 43.87 | 51,074 | -0.90(-2.01%) |
Feb 17, 2010 | 44.90 | 45.27 | 44.77 | 44.77 | 15,400 | -0.21(-0.47%) |
Feb 16, 2010 | 45.75 | 45.80 | 44.93 | 44.98 | 24,192 | -1.88(-4.01%) |
Feb 12, 2010 | 47.25 | 46.86 | 46.86 | 46.86 | 38,400 | +0.59(+1.28%) |
Feb 11, 2010 | 46.84 | 47.32 | 45.94 | 46.27 | 71,300 | -0.39(-0.84%) |
Feb 10, 2010 | 47.23 | 47.82 | 46.54 | 46.66 | 25,245 | -0.39(-0.83%) |
Feb 09, 2010 | 47.93 | 47.98 | 46.97 | 47.05 | 40,700 | -1.49(-3.07%) |
Feb 08, 2010 | 48.61 | 49.06 | 48.29 | 48.54 | 43,050 | +0.15(+0.31%) |
Feb 05, 2010 | 47.51 | 49.85 | 47.51 | 48.39 | 169,883 | +0.80(+1.68%) |
Feb 04, 2010 | 46.05 | 48.00 | 46.05 | 47.59 | 85,293 | +2.23(+4.92%) |
Feb 03, 2010 | 45.16 | 45.53 | 44.99 | 45.36 | 70,138 | +0.24(+0.53%) |
Feb 02, 2010 | 46.47 | 46.53 | 45.11 | 45.12 | 83,135 | -1.56(-3.34%) |
Feb 01, 2010 | 47.56 | 47.83 | 46.68 | 46.68 | 12,814 | -1.34(-2.79%) |
Jan 29, 2010 | 47.09 | 48.25 | 47.02 | 48.02 | 50,250 | +0.62(+1.31%) |
Jan 28, 2010 | 47.34 | 47.86 | 47.34 | 47.40 | 31,800 | -0.11(-0.23%) |
Jan 27, 2010 | 46.93 | 47.94 | 46.78 | 47.51 | 83,597 | +0.81(+1.73%) |
Jan 26, 2010 | 47.18 | 47.18 | 46.59 | 46.70 | 20,900 | +0.13(+0.28%) |
Jan 25, 2010 | 46.92 | 47.06 | 46.45 | 46.57 | 36,717 | -0.61(-1.29%) |
Jan 22, 2010 | 46.29 | 47.18 | 46.29 | 47.18 | 43,563 | +1.14(+2.48%) |
Jan 21, 2010 | 44.94 | 46.10 | 44.78 | 46.04 | 30,120 | +0.77(+1.70%) |
Jan 20, 2010 | 44.89 | 45.27 | 44.89 | 45.27 | 29,750 | +1.10(+2.49%) |
Jan 19, 2010 | 45.14 | 45.14 | 44.16 | 44.17 | 6,900 | -0.52(-1.16%) |
Jan 15, 2010 | 44.06 | 44.69 | 44.69 | 44.69 | 21,000 | +0.71(+1.61%) |
Jan 14, 2010 | 43.76 | 44.10 | 43.71 | 43.98 | 7,739 | +0.17(+0.39%) |
Jan 13, 2010 | 43.63 | 44.42 | 43.63 | 43.81 | 38,012 | +0.45(+1.04%) |
Jan 12, 2010 | 42.91 | 43.39 | 42.62 | 43.36 | 35,938 | +0.99(+2.34%) |
Jan 11, 2010 | 41.84 | 42.44 | 41.81 | 42.37 | 9,971 | +0.26(+0.62%) |
Jan 08, 2010 | 42.34 | 42.44 | 41.77 | 42.11 | 21,794 | -0.07(-0.17%) |
Jan 07, 2010 | 42.09 | 42.23 | 41.89 | 42.18 | 18,846 | +0.18(+0.43%) |
Jan 06, 2010 | 42.68 | 43.09 | 41.80 | 42.00 | 45,960 | -0.56(-1.32%) |
Jan 05, 2010 | 42.77 | 43.05 | 42.53 | 42.56 | 11,500 | -0.23(-0.54%) |
Jan 04, 2010 | 43.04 | 43.05 | 42.75 | 42.79 | 14,000 | -1.11(-2.53%) |
Dec 31, 2009 | 43.73 | 43.90 | 43.90 | 43.90 | 8,600 | -0.11(-0.25%) |
Dec 30, 2009 | 44.19 | 44.24 | 43.85 | 44.01 | 10,748 | -0.24(-0.54%) |
Dec 29, 2009 | 44.11 | 44.63 | 44.11 | 44.25 | 5,550 | -0.13(-0.29%) |
Dec 28, 2009 | 44.23 | 44.38 | 44.20 | 44.38 | 4,500 | -0.86(-1.91%) |
Dec 24, 2009 | 45.12 | 45.34 | 45.11 | 45.24 | 13,816 | -0.45(-0.98%) |
Dec 23, 2009 | 46.31 | 46.37 | 45.43 | 45.69 | 44,772 | -1.53(-3.24%) |
Dec 22, 2009 | 47.52 | 47.85 | 46.73 | 47.22 | 32,900 | -0.43(-0.90%) |
Dec 21, 2009 | 46.54 | 47.70 | 46.54 | 47.65 | 10,100 | +0.55(+1.17%) |
Dec 18, 2009 | 46.46 | 47.46 | 46.38 | 47.10 | 20,340 | -0.33(-0.70%) |
Dec 17, 2009 | 47.02 | 47.78 | 47.02 | 47.43 | 5,070 | +0.48(+1.02%) |
Dec 16, 2009 | 47.60 | 47.62 | 46.86 | 46.95 | 11,800 | -1.17(-2.43%) |
Dec 15, 2009 | 48.29 | 48.29 | 47.82 | 48.12 | 8,951 | -0.44(-0.91%) |
Dec 14, 2009 | 48.48 | 48.66 | 48.48 | 48.56 | 8,200 | -0.09(-0.18%) |
Dec 11, 2009 | 48.59 | 48.97 | 48.55 | 48.65 | 22,300 | +0.22(+0.45%) |
Dec 10, 2009 | 48.32 | 48.78 | 48.25 | 48.43 | 2,520 | +0.27(+0.56%) |
Dec 09, 2009 | 46.78 | 48.48 | 46.78 | 48.16 | 17,084 | +1.18(+2.51%) |
Dec 08, 2009 | 46.73 | 46.99 | 46.56 | 46.98 | 12,080 | +0.81(+1.75%) |
Dec 07, 2009 | 45.91 | 46.20 | 45.53 | 46.17 | 49,340 | +1.00(+2.21%) |
Dec 04, 2009 | 43.99 | 45.56 | 43.99 | 45.17 | 70,638 | +0.26(+0.58%) |
Dec 03, 2009 | 44.63 | 45.13 | 44.54 | 44.91 | 56,300 | +0.34(+0.76%) |
Dec 02, 2009 | 43.90 | 44.72 | 43.90 | 44.57 | 16,049 | +0.80(+1.83%) |
Dec 01, 2009 | 43.46 | 43.77 | 43.36 | 43.77 | 12,300 | -0.49(-1.11%) |
Nov 30, 2009 | 45.30 | 45.30 | 43.96 | 44.26 | 32,800 | -0.66(-1.47%) |
Nov 27, 2009 | 46.34 | 46.34 | 44.82 | 44.92 | 19,400 | +0.97(+2.21%) |
Nov 25, 2009 | 45.21 | 45.21 | 43.93 | 43.95 | 30,550 | -1.01(-2.25%) |
Nov 24, 2009 | 44.60 | 45.24 | 44.60 | 44.96 | 23,392 | +0.89(+2.02%) |
Nov 23, 2009 | 43.22 | 44.32 | 42.89 | 44.07 | 51,700 | -0.02(-0.05%) |
Nov 20, 2009 | 44.50 | 44.53 | 44.00 | 44.09 | 16,100 | +0.33(+0.75%) |
Nov 19, 2009 | 43.38 | 44.00 | 43.38 | 43.76 | 14,600 | +1.02(+2.39%) |
Nov 18, 2009 | 42.66 | 43.25 | 42.39 | 42.74 | 14,800 | -0.23(-0.54%) |
Nov 17, 2009 | 43.36 | 43.36 | 42.75 | 42.97 | 3,300 | -0.18(-0.42%) |
Nov 16, 2009 | 43.99 | 43.99 | 43.00 | 43.15 | 15,463 | -1.38(-3.09%) |
Nov 13, 2009 | 44.74 | 44.94 | 44.18 | 44.53 | 25,100 | +0.21(+0.46%) |
Nov 12, 2009 | 43.53 | 44.45 | 43.53 | 44.32 | 26,757 | +1.34(+3.12%) |
Nov 11, 2009 | 42.85 | 43.15 | 42.63 | 42.98 | 700 | -0.45(-1.05%) |
Nov 10, 2009 | 42.66 | 43.43 | 42.46 | 43.43 | 2,308 | +0.40(+0.94%) |
Nov 09, 2009 | 43.17 | 43.17 | 42.75 | 43.03 | 3,000 | -0.87(-1.98%) |
Nov 06, 2009 | 43.70 | 44.39 | 43.32 | 43.90 | 75,393 | +1.22(+2.86%) |
Nov 05, 2009 | 42.81 | 42.98 | 42.50 | 42.68 | 5,200 | +0.08(+0.19%) |
Nov 04, 2009 | 42.70 | 42.73 | 40.96 | 42.60 | 18,033 | -0.39(-0.91%) |
Nov 03, 2009 | 44.29 | 44.29 | 42.92 | 42.99 | 9,500 | -0.68(-1.56%) |
Nov 02, 2009 | 44.35 | 44.45 | 43.44 | 43.67 | 38,886 | -0.65(-1.48%) |
Oct 30, 2009 | 43.25 | 44.38 | 43.25 | 44.32 | 30,325 | +1.57(+3.68%) |
Oct 29, 2009 | 43.61 | 43.63 | 42.68 | 42.75 | 13,419 | -1.57(-3.54%) |
Oct 28, 2009 | 43.48 | 44.33 | 43.38 | 44.32 | 35,980 | +1.16(+2.69%) |
Oct 27, 2009 | 43.49 | 44.00 | 43.06 | 43.16 | 100,518 | -0.42(-0.96%) |
Oct 26, 2009 | 42.18 | 43.68 | 42.15 | 43.58 | 30,774 | +0.74(+1.73%) |
Oct 23, 2009 | 42.70 | 42.84 | 42.66 | 42.84 | 30,514 | +0.58(+1.37%) |
Oct 22, 2009 | 42.45 | 42.56 | 42.20 | 42.26 | 8,388 | -0.14(-0.33%) |
Oct 21, 2009 | 43.49 | 43.54 | 41.81 | 42.40 | 68,446 | -1.02(-2.35%) |
Oct 20, 2009 | 43.50 | 43.53 | 43.42 | 43.42 | 25,890 | +0.34(+0.79%) |
Oct 19, 2009 | 43.64 | 43.64 | 43.02 | 43.08 | 19,830 | -0.28(-0.65%) |
Oct 16, 2009 | 44.14 | 44.30 | 43.36 | 43.36 | 22,642 | -0.59(-1.34%) |
Oct 15, 2009 | 45.37 | 45.48 | 43.83 | 43.95 | 23,650 | -1.49(-3.28%) |
Oct 14, 2009 | 45.51 | 45.67 | 45.35 | 45.44 | 33,718 | -0.51(-1.11%) |
Oct 13, 2009 | 46.39 | 46.62 | 45.95 | 45.95 | 16,730 | -0.68(-1.46%) |
Oct 12, 2009 | 46.57 | 46.67 | 46.41 | 46.63 | 12,400 | -1.24(-2.59%) |
Oct 09, 2009 | 47.63 | 48.15 | 47.36 | 47.87 | 9,700 | +0.33(+0.69%) |
Oct 08, 2009 | 49.31 | 49.36 | 47.39 | 47.54 | 24,004 | -1.57(-3.20%) |
Oct 07, 2009 | 48.17 | 49.35 | 48.00 | 49.11 | 21,800 | +0.88(+1.84%) |
Oct 06, 2009 | 48.31 | 48.53 | 47.64 | 48.23 | 26,513 | -0.38(-0.77%) |
Oct 05, 2009 | 49.69 | 50.30 | 48.32 | 48.60 | 126,136 | -0.64(-1.30%) |
Oct 02, 2009 | 49.67 | 49.70 | 48.81 | 49.24 | 149,659 | +0.53(+1.09%) |
Oct 01, 2009 | 48.62 | 49.50 | 48.25 | 48.71 | 173,845 | -0.08(-0.16%) |
Sep 30, 2009 | 51.17 | 51.90 | 48.54 | 48.79 | 97,781 | -2.91(-5.63%) |
Sep 29, 2009 | 51.65 | 52.20 | 51.18 | 51.70 | 104,514 | +0.36(+0.70%) |
Sep 28, 2009 | 51.98 | 51.98 | 51.03 | 51.34 | 77,932 | -0.84(-1.61%) |
Sep 25, 2009 | 52.28 | 52.44 | 51.29 | 52.18 | 56,095 | -0.02(-0.04%) |