Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 36.58 | 37.32 | 36.33 | 37.18 | 238,341 | +0.37(+0.99%) |
Feb 25, 2010 | 35.89 | 36.82 | 35.55 | 36.82 | 531,267 | -0.27(-0.73%) |
Feb 24, 2010 | 36.30 | 37.27 | 35.87 | 37.09 | 546,474 | -0.90(-2.36%) |
Feb 23, 2010 | 39.12 | 39.24 | 37.73 | 37.98 | 803,158 | -1.85(-4.65%) |
Feb 22, 2010 | 40.44 | 40.62 | 39.62 | 39.83 | 225,503 | -0.92(-2.25%) |
Feb 19, 2010 | 40.08 | 40.96 | 40.08 | 40.75 | 206,738 | +0.51(+1.26%) |
Feb 18, 2010 | 39.82 | 40.47 | 39.67 | 40.24 | 461,162 | -0.63(-1.55%) |
Feb 17, 2010 | 40.70 | 40.88 | 40.51 | 40.88 | 252,152 | +0.78(+1.94%) |
Feb 16, 2010 | 39.68 | 40.19 | 39.42 | 40.10 | 258,304 | +1.07(+2.75%) |
Feb 12, 2010 | 38.69 | 39.03 | 39.03 | 39.03 | 119,630 | -0.59(-1.49%) |
Feb 11, 2010 | 38.58 | 39.73 | 38.58 | 39.62 | 301,402 | +0.88(+2.27%) |
Feb 10, 2010 | 38.75 | 38.97 | 38.33 | 38.73 | 395,463 | -0.11(-0.29%) |
Feb 09, 2010 | 38.51 | 39.40 | 38.20 | 38.85 | 1,005,519 | +1.49(+3.98%) |
Feb 08, 2010 | 38.16 | 38.16 | 37.26 | 37.36 | 796,615 | -1.19(-3.08%) |
Feb 05, 2010 | 39.26 | 39.50 | 37.05 | 38.55 | 1,866,421 | -1.78(-4.41%) |
Feb 04, 2010 | 42.00 | 42.00 | 40.24 | 40.32 | 356,524 | -2.54(-5.92%) |
Feb 03, 2010 | 43.13 | 43.24 | 42.64 | 42.86 | 209,252 | -0.49(-1.14%) |
Feb 02, 2010 | 43.18 | 43.56 | 42.74 | 43.35 | 356,634 | -0.31(-0.72%) |
Feb 01, 2010 | 42.88 | 43.68 | 42.83 | 43.67 | 225,160 | +2.11(+5.08%) |
Jan 29, 2010 | 42.37 | 42.50 | 41.28 | 41.56 | 287,094 | -0.60(-1.42%) |
Jan 28, 2010 | 42.57 | 42.69 | 41.83 | 42.15 | 508,106 | +0.25(+0.61%) |
Jan 27, 2010 | 42.12 | 42.15 | 41.47 | 41.90 | 206,934 | -0.23(-0.55%) |
Jan 26, 2010 | 41.86 | 42.59 | 41.31 | 42.13 | 338,957 | -0.03(-0.07%) |
Jan 25, 2010 | 42.04 | 42.33 | 41.83 | 42.16 | 143,966 | +0.88(+2.13%) |
Jan 22, 2010 | 41.78 | 42.09 | 41.16 | 41.28 | 338,834 | -1.31(-3.08%) |
Jan 21, 2010 | 43.64 | 43.69 | 42.57 | 42.59 | 253,229 | -1.37(-3.11%) |
Jan 20, 2010 | 44.15 | 44.15 | 43.39 | 43.96 | 644,759 | -0.21(-0.47%) |
Jan 19, 2010 | 43.57 | 44.18 | 43.20 | 44.17 | 251,970 | +1.16(+2.69%) |
Jan 15, 2010 | 43.21 | 43.01 | 43.01 | 43.01 | 160,221 | -0.59(-1.35%) |
Jan 14, 2010 | 43.48 | 43.65 | 43.18 | 43.60 | 381,330 | -0.25(-0.57%) |
Jan 13, 2010 | 43.62 | 43.99 | 43.48 | 43.85 | 265,617 | +1.08(+2.52%) |
Jan 12, 2010 | 42.89 | 42.97 | 42.42 | 42.77 | 666,023 | -0.50(-1.16%) |
Jan 11, 2010 | 43.77 | 43.77 | 42.86 | 43.27 | 336,589 | -0.40(-0.91%) |
Jan 08, 2010 | 43.54 | 43.75 | 43.30 | 43.67 | 391,684 | +0.04(+0.09%) |
Jan 07, 2010 | 43.21 | 43.66 | 42.91 | 43.63 | 351,139 | +0.78(+1.81%) |
Jan 06, 2010 | 42.65 | 43.12 | 42.47 | 42.85 | 452,385 | +0.46(+1.07%) |
Jan 05, 2010 | 42.40 | 42.55 | 42.01 | 42.40 | 265,669 | +0.52(+1.25%) |
Jan 04, 2010 | 41.32 | 41.99 | 41.12 | 41.88 | 276,192 | +1.64(+4.08%) |
Dec 31, 2009 | 40.94 | 40.23 | 40.23 | 40.23 | 234,437 | +0.68(+1.72%) |
Dec 30, 2009 | 39.46 | 39.59 | 39.32 | 39.56 | 209,719 | +0.00(+0.00%) |
Dec 29, 2009 | 39.89 | 39.93 | 39.50 | 39.56 | 116,145 | +0.10(+0.26%) |
Dec 28, 2009 | 39.61 | 39.70 | 39.24 | 39.45 | 131,614 | +0.13(+0.34%) |
Dec 24, 2009 | 39.31 | 39.32 | 39.03 | 39.32 | 54,034 | +0.28(+0.71%) |
Dec 23, 2009 | 39.00 | 39.08 | 38.66 | 39.04 | 147,758 | +0.19(+0.48%) |
Dec 22, 2009 | 38.91 | 38.99 | 38.69 | 38.85 | 113,328 | +0.04(+0.10%) |
Dec 21, 2009 | 38.54 | 39.14 | 38.54 | 38.82 | 98,770 | +0.54(+1.40%) |
Dec 18, 2009 | 38.17 | 38.39 | 37.68 | 38.28 | 142,674 | +0.20(+0.53%) |
Dec 17, 2009 | 38.35 | 38.35 | 37.85 | 38.08 | 466,108 | -0.74(-1.91%) |
Dec 16, 2009 | 38.96 | 39.20 | 38.73 | 38.82 | 141,196 | +0.17(+0.43%) |
Dec 15, 2009 | 38.44 | 38.80 | 38.32 | 38.65 | 103,512 | -0.07(-0.17%) |
Dec 14, 2009 | 38.67 | 38.88 | 38.66 | 38.72 | 116,994 | +0.72(+1.89%) |
Dec 11, 2009 | 37.47 | 38.23 | 37.47 | 38.00 | 95,077 | -0.35(-0.91%) |
Dec 10, 2009 | 38.35 | 38.47 | 37.94 | 38.35 | 208,300 | +0.34(+0.88%) |
Dec 09, 2009 | 37.91 | 38.11 | 37.47 | 38.02 | 417,263 | +0.03(+0.08%) |
Dec 08, 2009 | 38.08 | 38.17 | 37.70 | 37.99 | 177,798 | -0.54(-1.39%) |
Dec 07, 2009 | 38.63 | 38.97 | 38.48 | 38.53 | 137,823 | -0.05(-0.14%) |
Dec 04, 2009 | 38.85 | 39.33 | 38.08 | 38.58 | 193,012 | +0.58(+1.53%) |
Dec 03, 2009 | 38.58 | 39.01 | 38.00 | 38.00 | 313,513 | +1.19(+3.25%) |
Dec 02, 2009 | 36.58 | 37.14 | 36.37 | 36.80 | 218,893 | +1.29(+3.64%) |