Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 51.29 | 51.32 | 51.28 | 51.30 | 10,255 | -0.02(-0.03%) |
Feb 25, 2010 | 51.30 | 51.34 | 51.26 | 51.32 | 16,560 | +0.06(+0.12%) |
Feb 24, 2010 | 51.27 | 51.28 | 51.26 | 51.26 | 8,328 | -0.02(-0.03%) |
Feb 23, 2010 | 51.23 | 51.28 | 51.23 | 51.28 | 1,894 | +0.04(+0.08%) |
Feb 22, 2010 | 51.22 | 51.23 | 51.19 | 51.23 | 8,356 | +0.05(+0.10%) |
Feb 19, 2010 | 51.20 | 51.20 | 51.17 | 51.18 | 3,629 | -0.04(-0.08%) |
Feb 18, 2010 | 51.25 | 51.26 | 51.23 | 51.23 | 3,232 | -0.03(-0.05%) |
Feb 17, 2010 | 51.27 | 51.28 | 51.22 | 51.25 | 15,047 | -0.05(-0.10%) |
Feb 16, 2010 | 51.27 | 51.31 | 51.21 | 51.30 | 51,032 | +0.03(+0.07%) |
Feb 12, 2010 | 51.27 | 51.27 | 51.27 | 51.27 | 7,741 | +0.04(+0.08%) |
Feb 11, 2010 | 51.23 | 51.24 | 51.21 | 51.23 | 4,119 | +0.01(+0.02%) |
Feb 10, 2010 | 51.25 | 51.25 | 51.21 | 51.22 | 27,413 | -0.04(-0.08%) |
Feb 09, 2010 | 51.30 | 51.32 | 51.24 | 51.26 | 19,489 | -0.06(-0.12%) |
Feb 08, 2010 | 51.32 | 51.32 | 51.31 | 51.32 | 8,688 | -0.02(-0.03%) |
Feb 05, 2010 | 51.26 | 51.35 | 51.26 | 51.34 | 49,461 | +0.05(+0.10%) |
Feb 04, 2010 | 51.26 | 51.31 | 51.26 | 51.29 | 5,284 | +0.07(+0.13%) |
Feb 03, 2010 | 51.23 | 51.24 | 51.22 | 51.22 | 13,855 | -0.03(-0.07%) |
Feb 02, 2010 | 51.25 | 51.25 | 51.22 | 51.25 | 29,942 | +0.02(+0.03%) |
Feb 01, 2010 | 51.23 | 51.36 | 51.20 | 51.23 | 19,221 | -0.02(-0.03%) |
Jan 29, 2010 | 51.22 | 51.25 | 51.20 | 51.25 | 3,764 | -0.01(-0.02%) |
Jan 28, 2010 | 51.23 | 51.26 | 51.23 | 51.26 | 12,430 | +0.04(+0.08%) |
Jan 27, 2010 | 51.27 | 51.28 | 51.22 | 51.22 | 6,080 | -0.01(-0.02%) |
Jan 26, 2010 | 51.24 | 51.24 | 51.20 | 51.23 | 31,019 | -0.03(-0.05%) |
Jan 25, 2010 | 51.24 | 51.25 | 51.23 | 51.25 | 10,533 | -0.02(-0.03%) |
Jan 22, 2010 | 51.22 | 51.27 | 51.22 | 51.27 | 6,871 | +0.03(+0.05%) |
Jan 21, 2010 | 51.18 | 51.24 | 51.18 | 51.24 | 12,347 | +0.06(+0.12%) |
Jan 20, 2010 | 51.19 | 51.20 | 51.18 | 51.18 | 3,059 | -0.02(-0.03%) |
Jan 19, 2010 | 51.18 | 51.20 | 51.13 | 51.20 | 154,488 | +0.01(+0.02%) |
Jan 15, 2010 | 51.18 | 51.19 | 51.19 | 51.19 | 1,173 | +0.04(+0.08%) |
Jan 14, 2010 | 51.13 | 51.15 | 51.13 | 51.15 | 11,686 | +0.04(+0.08%) |
Jan 13, 2010 | 51.12 | 51.14 | 51.10 | 51.11 | 4,373 | +0.02(+0.03%) |
Jan 12, 2010 | 51.15 | 51.15 | 51.09 | 51.09 | 8,454 | -0.03(-0.05%) |
Jan 11, 2010 | 51.06 | 51.12 | 51.06 | 51.12 | 1,983 | +0.05(+0.10%) |
Jan 08, 2010 | 51.06 | 51.06 | 51.04 | 51.06 | 2,170 | +0.04(+0.08%) |
Jan 07, 2010 | 51.02 | 51.02 | 51.02 | 51.02 | 1,607 | +0.01(+0.02%) |
Jan 06, 2010 | 51.04 | 51.04 | 50.98 | 51.01 | 45,183 | -0.03(-0.07%) |
Jan 05, 2010 | 51.04 | 51.06 | 51.04 | 51.05 | 2,523 | +0.10(+0.19%) |
Jan 04, 2010 | 50.95 | 50.95 | 50.95 | 50.95 | 1,951 | +0.08(+0.16%) |
Dec 31, 2009 | 50.91 | 50.87 | 50.87 | 50.87 | 938 | -0.11(-0.22%) |
Dec 30, 2009 | 50.95 | 50.98 | 50.95 | 50.98 | 1,549 | +0.03(+0.05%) |
Dec 29, 2009 | 50.97 | 50.97 | 50.95 | 50.95 | 3,577 | -0.01(-0.02%) |
Dec 28, 2009 | 51.00 | 51.00 | 50.96 | 50.96 | 5,148 | -0.06(-0.12%) |
Dec 24, 2009 | 51.04 | 51.04 | 51.01 | 51.02 | 5,093 | -0.06(-0.12%) |
Dec 23, 2009 | 51.12 | 51.12 | 51.08 | 51.08 | 6,633 | -0.04(-0.08%) |
Dec 22, 2009 | 51.13 | 51.14 | 51.12 | 51.12 | 7,060 | -0.02(-0.03%) |
Dec 21, 2009 | 51.18 | 51.18 | 51.14 | 51.14 | 28,462 | -0.06(-0.12%) |
Dec 18, 2009 | 51.19 | 51.20 | 51.19 | 51.20 | 2,527 | -0.02(-0.03%) |
Dec 17, 2009 | 51.18 | 51.22 | 51.18 | 51.22 | 8,221 | +0.06(+0.12%) |
Dec 16, 2009 | 51.16 | 51.16 | 51.15 | 51.16 | 3,158 | +0.04(+0.09%) |
Dec 15, 2009 | 51.13 | 51.13 | 51.08 | 51.11 | 3,739 | -0.05(-0.10%) |
Dec 14, 2009 | 51.17 | 51.17 | 51.14 | 51.17 | 8,933 | +0.00(+0.00%) |
Dec 11, 2009 | 51.17 | 51.17 | 51.17 | 51.17 | 1,994 | -0.03(-0.07%) |
Dec 10, 2009 | 51.20 | 51.21 | 51.20 | 51.20 | 7,080 | -0.03(-0.07%) |
Dec 09, 2009 | 51.23 | 51.23 | 51.23 | 51.23 | 2,495 | +0.02(+0.03%) |
Dec 08, 2009 | 51.23 | 51.23 | 51.22 | 51.22 | 8,254 | +0.04(+0.08%) |
Dec 07, 2009 | 51.17 | 51.18 | 51.15 | 51.18 | 8,858 | +0.03(+0.05%) |
Dec 04, 2009 | 51.16 | 51.16 | 51.14 | 51.15 | 2,939 | -0.08(-0.15%) |
Dec 03, 2009 | 51.23 | 51.23 | 51.18 | 51.23 | 2,190 | -0.02(-0.03%) |
Dec 02, 2009 | 51.29 | 51.29 | 51.24 | 51.24 | 1,634 | -0.04(-0.08%) |
Dec 01, 2009 | 51.28 | 51.30 | 51.28 | 51.29 | 5,612 | +0.01(+0.02%) |
Nov 30, 2009 | 51.25 | 51.28 | 51.25 | 51.28 | 12,586 | +0.03(+0.05%) |
Nov 27, 2009 | 51.31 | 51.31 | 51.24 | 51.25 | 1,348 | +0.02(+0.03%) |
Nov 25, 2009 | 51.24 | 51.29 | 51.21 | 51.23 | 22,018 | +0.06(+0.12%) |
Nov 24, 2009 | 51.18 | 51.20 | 51.17 | 51.18 | 31,827 | +0.00(+0.00%) |