Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.55 | 43.72 | 43.52 | 43.62 | 10,074 | +0.07(+0.17%) |
Feb 25, 2010 | 43.61 | 43.61 | 43.48 | 43.54 | 6,788 | +0.16(+0.38%) |
Feb 24, 2010 | 43.26 | 43.42 | 43.26 | 43.38 | 8,076 | +0.04(+0.09%) |
Feb 23, 2010 | 42.89 | 43.34 | 42.89 | 43.34 | 6,557 | +0.55(+1.27%) |
Feb 22, 2010 | 42.83 | 42.83 | 42.80 | 42.80 | 1,580 | -0.09(-0.21%) |
Feb 19, 2010 | 42.82 | 42.88 | 42.71 | 42.88 | 20,326 | +0.13(+0.31%) |
Feb 18, 2010 | 43.00 | 43.00 | 42.62 | 42.75 | 18,118 | -0.11(-0.26%) |
Feb 17, 2010 | 43.15 | 43.15 | 42.86 | 42.86 | 2,660 | -0.46(-1.07%) |
Feb 16, 2010 | 43.05 | 43.33 | 43.05 | 43.33 | 3,775 | +0.14(+0.33%) |
Feb 12, 2010 | 43.24 | 43.18 | 43.18 | 43.18 | 7,634 | +0.14(+0.33%) |
Feb 11, 2010 | 43.14 | 43.18 | 43.00 | 43.04 | 3,947 | -0.19(-0.43%) |
Feb 10, 2010 | 43.56 | 43.71 | 43.15 | 43.23 | 20,211 | -0.34(-0.77%) |
Feb 09, 2010 | 43.78 | 43.84 | 43.56 | 43.56 | 1,087 | -0.38(-0.87%) |
Feb 08, 2010 | 43.86 | 43.95 | 43.83 | 43.95 | 5,433 | +0.07(+0.15%) |
Feb 05, 2010 | 43.70 | 43.97 | 43.70 | 43.88 | 4,152 | +0.18(+0.41%) |
Feb 04, 2010 | 43.25 | 43.71 | 43.25 | 43.70 | 141,974 | +0.45(+1.04%) |
Feb 03, 2010 | 43.44 | 43.44 | 43.23 | 43.25 | 7,585 | -0.35(-0.80%) |
Feb 02, 2010 | 43.52 | 43.60 | 43.52 | 43.60 | 2,102 | -0.02(-0.03%) |
Feb 01, 2010 | 43.71 | 43.71 | 43.62 | 43.62 | 2,101 | -0.22(-0.49%) |
Jan 29, 2010 | 43.50 | 43.83 | 43.47 | 43.83 | 12,871 | +0.24(+0.55%) |
Jan 28, 2010 | 43.46 | 43.64 | 43.46 | 43.59 | 4,939 | -0.18(-0.40%) |
Jan 27, 2010 | 43.87 | 43.87 | 43.77 | 43.77 | 33,717 | +0.04(+0.10%) |
Jan 26, 2010 | 43.93 | 43.93 | 43.71 | 43.73 | 6,319 | +0.00(+0.00%) |
Jan 25, 2010 | 43.71 | 43.80 | 43.71 | 43.73 | 1,852 | -0.20(-0.46%) |
Jan 22, 2010 | 43.87 | 43.98 | 43.87 | 43.93 | 4,083 | +0.04(+0.09%) |
Jan 21, 2010 | 43.66 | 43.91 | 43.66 | 43.89 | 1,486 | +0.19(+0.43%) |
Jan 20, 2010 | 43.61 | 43.71 | 43.61 | 43.71 | 2,812 | +0.28(+0.64%) |
Jan 19, 2010 | 43.44 | 43.48 | 43.43 | 43.43 | 7,998 | -0.09(-0.20%) |
Jan 15, 2010 | 43.59 | 43.52 | 43.52 | 43.52 | 3,214 | +0.54(+1.26%) |
Jan 14, 2010 | 42.97 | 42.97 | 42.97 | 42.97 | 247 | +0.14(+0.33%) |
Jan 13, 2010 | 43.07 | 43.07 | 42.83 | 42.83 | 1,993 | -0.25(-0.59%) |
Jan 12, 2010 | 43.10 | 43.10 | 43.09 | 43.09 | 1,071 | +0.43(+1.00%) |
Jan 11, 2010 | 42.76 | 42.76 | 42.65 | 42.66 | 905 | -0.01(-0.02%) |
Jan 08, 2010 | 42.67 | 42.67 | 42.67 | 42.67 | 267 | -0.07(-0.17%) |
Jan 07, 2010 | 42.74 | 42.74 | 42.74 | 42.74 | 535 | -0.10(-0.24%) |
Jan 06, 2010 | 42.85 | 42.85 | 42.85 | 42.85 | 803 | -0.34(-0.78%) |
Jan 05, 2010 | 43.15 | 43.18 | 43.15 | 43.18 | 1,205 | +0.36(+0.84%) |
Dec 31, 2009 | 42.83 | 42.83 | 42.83 | 42.83 | 0 | -0.20(-0.47%) |
Dec 30, 2009 | 43.01 | 43.03 | 43.01 | 43.03 | 403 | +0.34(+0.80%) |
Dec 28, 2009 | 42.69 | 42.69 | 42.69 | 42.69 | 0 | -0.13(-0.30%) |
Dec 24, 2009 | 42.92 | 42.92 | 42.82 | 42.82 | 2,132 | -0.61(-1.41%) |
Dec 23, 2009 | 43.43 | 43.43 | 43.43 | 43.43 | 1,875 | +0.07(+0.17%) |
Dec 22, 2009 | 43.20 | 43.36 | 43.20 | 43.36 | 841 | -0.26(-0.60%) |
Dec 21, 2009 | 43.85 | 43.85 | 43.62 | 43.62 | 2,976 | -0.72(-1.62%) |
Dec 17, 2009 | 44.33 | 44.33 | 44.33 | 0 | +0.68(+1.56%) | |
Dec 11, 2009 | 43.65 | 43.65 | 43.65 | 0 | -0.47(-1.07%) | |
Dec 10, 2009 | 44.12 | 44.12 | 44.12 | 44.12 | 870 | -0.22(-0.49%) |
Dec 09, 2009 | 44.39 | 44.39 | 44.34 | 44.34 | 800 | -0.09(-0.20%) |
Dec 08, 2009 | 44.72 | 44.72 | 44.43 | 44.43 | 2,009 | -0.33(-0.73%) |
Dec 03, 2009 | 44.76 | 44.76 | 44.76 | 44.76 | 0 | -0.48(-1.07%) |
Dec 02, 2009 | 45.13 | 45.24 | 45.13 | 45.24 | 867 | +0.19(+0.43%) |
Dec 01, 2009 | 45.21 | 45.21 | 45.05 | 45.05 | 6,631 | -0.31(-0.69%) |
Nov 30, 2009 | 45.36 | 45.36 | 45.36 | 45.36 | 133 | -0.01(-0.03%) |
Nov 27, 2009 | 45.45 | 45.45 | 45.38 | 45.38 | 4,420 | +0.19(+0.43%) |
Nov 25, 2009 | 44.80 | 45.18 | 44.80 | 45.18 | 937 | +0.29(+0.65%) |