Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.77 | 43.60 | 42.33 | 43.27 | 1,005,952 | +0.57(+1.34%) |
Feb 25, 2010 | 41.89 | 42.70 | 41.60 | 42.70 | 1,331,203 | -0.29(-0.67%) |
Feb 24, 2010 | 42.70 | 43.45 | 42.46 | 42.98 | 1,599,274 | +0.73(+1.73%) |
Feb 23, 2010 | 42.97 | 43.26 | 42.14 | 42.25 | 1,698,848 | -1.97(-4.45%) |
Feb 22, 2010 | 44.53 | 44.55 | 44.08 | 44.22 | 1,091,142 | -0.02(-0.05%) |
Feb 19, 2010 | 43.75 | 44.33 | 43.56 | 44.24 | 1,714,000 | +0.10(+0.23%) |
Feb 18, 2010 | 43.66 | 44.41 | 43.53 | 44.14 | 1,947,170 | +0.91(+2.11%) |
Feb 17, 2010 | 44.22 | 44.24 | 42.94 | 43.23 | 2,341,498 | -0.23(-0.53%) |
Feb 16, 2010 | 42.39 | 43.52 | 42.11 | 43.46 | 1,450,417 | +2.19(+5.30%) |
Feb 12, 2010 | 40.53 | 41.27 | 41.27 | 41.27 | 1,394,306 | -0.84(-1.99%) |
Feb 11, 2010 | 41.42 | 42.22 | 40.86 | 42.11 | 1,670,985 | -0.64(-1.50%) |
Feb 10, 2010 | 42.67 | 43.10 | 42.23 | 42.75 | 1,350,942 | +0.35(+0.84%) |
Feb 09, 2010 | 42.01 | 42.83 | 41.11 | 42.40 | 3,645,447 | +2.31(+5.76%) |
Feb 08, 2010 | 40.57 | 40.77 | 39.45 | 40.09 | 1,371,283 | -0.48(-1.19%) |
Feb 05, 2010 | 41.56 | 41.86 | 39.37 | 40.57 | 2,395,903 | -0.04(-0.10%) |
Feb 04, 2010 | 42.72 | 42.76 | 40.44 | 40.61 | 2,460,536 | -3.05(-6.99%) |
Feb 03, 2010 | 44.56 | 44.44 | 43.29 | 43.66 | 1,092,142 | -0.90(-2.02%) |
Feb 02, 2010 | 44.40 | 44.88 | 44.09 | 44.56 | 1,374,004 | +1.32(+3.04%) |
Feb 01, 2010 | 42.98 | 43.56 | 42.87 | 43.25 | 1,444,321 | +1.70(+4.10%) |
Jan 29, 2010 | 41.90 | 42.95 | 41.31 | 41.55 | 1,296,144 | -1.10(-2.59%) |
Jan 28, 2010 | 42.86 | 42.88 | 42.52 | 42.65 | 1,285,694 | -0.01(-0.03%) |
Jan 27, 2010 | 41.71 | 42.70 | 41.44 | 42.66 | 1,252,335 | +0.56(+1.33%) |
Jan 26, 2010 | 42.24 | 43.05 | 42.02 | 42.10 | 1,026,929 | -1.42(-3.27%) |
Jan 25, 2010 | 44.04 | 44.25 | 43.15 | 43.53 | 1,207,864 | +1.19(+2.80%) |
Jan 22, 2010 | 43.21 | 43.62 | 42.16 | 42.34 | 2,668,831 | -2.36(-5.27%) |
Jan 21, 2010 | 46.53 | 46.79 | 44.50 | 44.70 | 2,616,500 | -2.10(-4.48%) |
Jan 20, 2010 | 47.23 | 47.26 | 46.14 | 46.80 | 1,168,881 | -1.39(-2.88%) |
Jan 19, 2010 | 47.37 | 48.25 | 47.35 | 48.19 | 1,512,255 | +0.67(+1.42%) |
Jan 15, 2010 | 48.35 | 47.52 | 47.52 | 47.52 | 2,158,452 | -2.43(-4.87%) |
Jan 14, 2010 | 49.79 | 50.12 | 49.55 | 49.95 | 432,813 | -0.27(-0.54%) |
Jan 13, 2010 | 50.08 | 50.40 | 49.33 | 50.22 | 720,758 | -0.27(-0.54%) |
Jan 12, 2010 | 50.89 | 51.11 | 50.16 | 50.49 | 658,240 | -1.58(-3.04%) |
Jan 11, 2010 | 52.95 | 52.99 | 51.73 | 52.07 | 870,668 | -0.29(-0.56%) |
Jan 08, 2010 | 52.05 | 52.43 | 51.78 | 52.37 | 1,069,813 | +1.83(+3.61%) |
Jan 07, 2010 | 50.08 | 50.63 | 49.85 | 50.54 | 980,405 | +0.57(+1.13%) |
Jan 06, 2010 | 49.88 | 50.38 | 49.63 | 49.97 | 693,224 | -0.88(-1.73%) |
Jan 05, 2010 | 51.00 | 51.20 | 50.42 | 50.85 | 704,834 | +0.95(+1.91%) |
Jan 04, 2010 | 49.35 | 50.10 | 49.20 | 49.90 | 657,397 | +1.58(+3.27%) |
Dec 31, 2009 | 49.20 | 48.32 | 48.32 | 48.32 | 428,667 | -0.40(-0.81%) |
Dec 30, 2009 | 48.37 | 48.90 | 48.14 | 48.71 | 422,810 | -0.74(-1.50%) |
Dec 29, 2009 | 49.70 | 49.92 | 49.27 | 49.46 | 345,211 | -0.19(-0.38%) |
Dec 28, 2009 | 49.71 | 49.98 | 49.38 | 49.65 | 332,711 | +0.18(+0.36%) |
Dec 24, 2009 | 49.20 | 49.51 | 49.20 | 49.47 | 108,078 | +0.37(+0.75%) |
Dec 23, 2009 | 49.17 | 49.30 | 48.89 | 49.10 | 279,589 | +0.05(+0.10%) |
Dec 22, 2009 | 49.08 | 49.23 | 48.65 | 49.05 | 453,772 | -0.44(-0.89%) |
Dec 21, 2009 | 49.02 | 49.63 | 48.99 | 49.50 | 548,730 | +0.44(+0.90%) |
Dec 18, 2009 | 49.30 | 49.56 | 48.43 | 49.05 | 721,909 | -0.50(-1.00%) |
Dec 17, 2009 | 49.68 | 50.28 | 49.53 | 49.55 | 1,290,912 | -1.92(-3.73%) |
Dec 16, 2009 | 51.22 | 51.88 | 51.14 | 51.47 | 1,740,593 | +2.71(+5.56%) |
Dec 15, 2009 | 48.95 | 49.58 | 48.61 | 48.76 | 839,808 | -0.81(-1.64%) |
Dec 14, 2009 | 49.41 | 49.59 | 49.33 | 49.57 | 1,322,543 | +1.86(+3.90%) |
Dec 11, 2009 | 47.78 | 47.81 | 47.22 | 47.71 | 838,236 | -0.48(-0.99%) |
Dec 10, 2009 | 48.71 | 48.80 | 47.94 | 48.19 | 573,414 | +0.35(+0.73%) |
Dec 09, 2009 | 47.49 | 48.10 | 46.98 | 47.84 | 929,581 | -0.35(-0.72%) |
Dec 08, 2009 | 48.47 | 48.72 | 47.98 | 48.19 | 1,132,665 | -1.19(-2.41%) |
Dec 07, 2009 | 49.74 | 50.06 | 49.18 | 49.38 | 852,481 | -0.84(-1.67%) |
Dec 04, 2009 | 50.56 | 50.90 | 49.66 | 50.22 | 893,296 | +0.65(+1.31%) |
Dec 03, 2009 | 50.65 | 51.00 | 49.46 | 49.57 | 803,181 | -0.59(-1.17%) |
Dec 02, 2009 | 49.86 | 50.56 | 49.64 | 50.16 | 1,083,429 | -0.73(-1.43%) |