Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 49.08 | 49.21 | 48.60 | 48.64 | 294,861 | -0.44(-0.90%) |
Feb 25, 2010 | 48.53 | 49.19 | 48.29 | 49.08 | 171,616 | -0.11(-0.23%) |
Feb 24, 2010 | 49.06 | 49.23 | 48.61 | 49.19 | 298,897 | +0.40(+0.81%) |
Feb 23, 2010 | 49.38 | 49.45 | 48.53 | 48.80 | 290,114 | -0.59(-1.19%) |
Feb 22, 2010 | 49.60 | 49.60 | 49.04 | 49.38 | 196,372 | -0.13(-0.26%) |
Feb 19, 2010 | 49.43 | 49.62 | 49.24 | 49.51 | 250,840 | +0.03(+0.05%) |
Feb 18, 2010 | 49.00 | 49.94 | 49.00 | 49.49 | 400,984 | +0.32(+0.65%) |
Feb 17, 2010 | 48.21 | 49.25 | 48.17 | 49.17 | 460,377 | +0.97(+2.00%) |
Feb 16, 2010 | 47.68 | 48.20 | 47.29 | 48.20 | 208,236 | +0.93(+1.97%) |
Feb 12, 2010 | 46.21 | 47.27 | 47.27 | 47.27 | 279,420 | +0.61(+1.31%) |
Feb 11, 2010 | 45.70 | 46.72 | 45.35 | 46.66 | 335,589 | +0.97(+2.13%) |
Feb 10, 2010 | 46.06 | 46.08 | 44.92 | 45.68 | 319,692 | -0.54(-1.18%) |
Feb 09, 2010 | 46.92 | 46.92 | 45.75 | 46.23 | 415,919 | -0.21(-0.45%) |
Feb 08, 2010 | 45.33 | 46.94 | 44.78 | 46.44 | 1,072,190 | +1.24(+2.75%) |
Feb 05, 2010 | 44.57 | 45.42 | 44.33 | 45.19 | 477,043 | +0.70(+1.57%) |
Feb 04, 2010 | 45.87 | 46.56 | 44.45 | 44.50 | 995,973 | +1.70(+3.97%) |
Feb 03, 2010 | 41.76 | 42.99 | 41.76 | 42.80 | 457,581 | +0.77(+1.83%) |
Feb 02, 2010 | 41.35 | 42.55 | 41.01 | 42.03 | 287,104 | +0.59(+1.41%) |
Feb 01, 2010 | 41.01 | 41.46 | 40.84 | 41.44 | 150,045 | +0.58(+1.41%) |
Jan 29, 2010 | 41.66 | 42.01 | 40.87 | 40.87 | 382,694 | -0.58(-1.39%) |
Jan 28, 2010 | 41.82 | 42.13 | 40.43 | 41.44 | 255,062 | -0.34(-0.83%) |
Jan 27, 2010 | 41.28 | 41.93 | 41.06 | 41.79 | 145,942 | +0.24(+0.58%) |
Jan 26, 2010 | 41.92 | 42.33 | 41.49 | 41.55 | 101,805 | -0.54(-1.29%) |
Jan 25, 2010 | 42.37 | 42.71 | 41.74 | 42.09 | 216,058 | +0.00(+0.00%) |
Jan 22, 2010 | 42.85 | 43.27 | 42.08 | 42.09 | 496,556 | -0.80(-1.87%) |
Jan 21, 2010 | 44.40 | 44.60 | 42.68 | 42.89 | 296,027 | -1.38(-3.12%) |
Jan 20, 2010 | 44.38 | 44.54 | 43.95 | 44.27 | 239,560 | -0.27(-0.60%) |
Jan 19, 2010 | 43.56 | 44.56 | 43.56 | 44.54 | 246,615 | +1.01(+2.32%) |
Jan 15, 2010 | 43.69 | 43.53 | 43.53 | 43.53 | 226,296 | -0.19(-0.43%) |
Jan 14, 2010 | 43.60 | 44.37 | 43.47 | 43.72 | 291,717 | -0.05(-0.12%) |
Jan 13, 2010 | 44.21 | 44.36 | 43.12 | 43.77 | 357,288 | -0.16(-0.35%) |
Jan 12, 2010 | 44.39 | 44.49 | 43.75 | 43.93 | 247,173 | -0.89(-1.98%) |
Jan 11, 2010 | 45.65 | 45.65 | 44.69 | 44.81 | 214,992 | -0.43(-0.95%) |
Jan 08, 2010 | 45.12 | 45.42 | 44.92 | 45.25 | 197,903 | +0.05(+0.11%) |
Jan 07, 2010 | 45.17 | 45.46 | 44.52 | 45.19 | 215,609 | -0.17(-0.38%) |
Jan 06, 2010 | 45.50 | 45.66 | 45.25 | 45.37 | 311,207 | -0.25(-0.55%) |
Jan 05, 2010 | 45.00 | 45.66 | 44.57 | 45.62 | 342,918 | +0.42(+0.93%) |
Jan 04, 2010 | 45.19 | 45.62 | 45.00 | 45.19 | 312,744 | +0.41(+0.92%) |
Dec 31, 2009 | 46.10 | 44.78 | 44.78 | 44.78 | 157,050 | -1.34(-2.92%) |
Dec 30, 2009 | 46.12 | 46.55 | 45.80 | 46.12 | 146,522 | -0.02(-0.04%) |
Dec 29, 2009 | 46.53 | 46.53 | 45.96 | 46.14 | 118,141 | -0.21(-0.45%) |
Dec 28, 2009 | 46.00 | 46.38 | 45.83 | 46.35 | 195,823 | +0.40(+0.86%) |
Dec 24, 2009 | 45.77 | 46.26 | 45.77 | 45.95 | 54,937 | +0.18(+0.40%) |
Dec 23, 2009 | 45.35 | 46.03 | 45.22 | 45.77 | 204,853 | +0.56(+1.24%) |
Dec 22, 2009 | 44.78 | 45.40 | 44.78 | 45.21 | 285,901 | +0.40(+0.88%) |
Dec 21, 2009 | 44.35 | 45.16 | 44.20 | 44.81 | 253,372 | +0.71(+1.60%) |
Dec 18, 2009 | 43.78 | 44.23 | 43.49 | 44.11 | 655,538 | +0.89(+2.05%) |
Dec 17, 2009 | 43.20 | 43.57 | 43.04 | 43.22 | 371,023 | -0.34(-0.77%) |
Dec 16, 2009 | 44.00 | 44.22 | 43.37 | 43.56 | 400,139 | -0.15(-0.34%) |
Dec 15, 2009 | 43.82 | 44.27 | 43.54 | 43.70 | 310,789 | -0.38(-0.86%) |
Dec 14, 2009 | 44.00 | 44.31 | 43.99 | 44.08 | 448,325 | +1.08(+2.51%) |
Dec 11, 2009 | 43.32 | 43.52 | 42.54 | 43.00 | 393,238 | +0.00(+0.00%) |
Dec 10, 2009 | 43.62 | 44.04 | 42.74 | 43.00 | 355,214 | -0.22(-0.52%) |
Dec 09, 2009 | 43.27 | 43.51 | 42.92 | 43.23 | 528,688 | +0.04(+0.10%) |
Dec 08, 2009 | 43.00 | 43.54 | 42.26 | 43.18 | 5,631,278 | -0.04(-0.10%) |
Dec 07, 2009 | 42.95 | 43.57 | 42.87 | 43.23 | 182,851 | +0.15(+0.34%) |
Dec 04, 2009 | 42.60 | 43.76 | 42.38 | 43.08 | 558,623 | +0.97(+2.29%) |
Dec 03, 2009 | 43.58 | 43.58 | 42.11 | 42.12 | 300,672 | -1.16(-2.69%) |
Dec 02, 2009 | 42.61 | 43.46 | 42.43 | 43.28 | 654,025 | +0.91(+2.16%) |