Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.40 | 43.64 | 43.03 | 43.47 | 596,817 | +0.31(+0.72%) |
Feb 25, 2010 | 42.56 | 43.41 | 42.12 | 43.16 | 914,204 | -0.51(-1.17%) |
Feb 24, 2010 | 45.25 | 45.42 | 43.32 | 43.67 | 1,070,004 | -0.99(-2.22%) |
Feb 23, 2010 | 47.03 | 47.80 | 44.03 | 44.66 | 1,878,015 | -3.46(-7.19%) |
Feb 22, 2010 | 49.16 | 49.64 | 47.77 | 48.12 | 1,195,685 | -0.73(-1.49%) |
Feb 19, 2010 | 48.96 | 49.50 | 48.56 | 48.85 | 612,860 | -0.32(-0.65%) |
Feb 18, 2010 | 49.05 | 49.57 | 48.63 | 49.17 | 342,237 | +0.32(+0.66%) |
Feb 17, 2010 | 48.78 | 49.19 | 48.44 | 48.85 | 402,379 | +0.20(+0.41%) |
Feb 16, 2010 | 47.76 | 48.68 | 47.39 | 48.65 | 474,259 | +1.62(+3.44%) |
Feb 12, 2010 | 45.33 | 47.03 | 47.03 | 47.03 | 441,800 | +0.51(+1.10%) |
Feb 11, 2010 | 44.52 | 46.62 | 44.45 | 46.52 | 444,932 | +1.90(+4.26%) |
Feb 10, 2010 | 44.80 | 45.19 | 43.55 | 44.62 | 473,797 | -0.24(-0.53%) |
Feb 09, 2010 | 45.15 | 45.79 | 44.36 | 44.86 | 513,699 | +0.67(+1.52%) |
Feb 08, 2010 | 44.70 | 45.08 | 43.78 | 44.19 | 405,184 | -0.51(-1.14%) |
Feb 05, 2010 | 45.84 | 46.09 | 43.30 | 44.70 | 706,649 | -0.95(-2.08%) |
Feb 04, 2010 | 47.28 | 47.39 | 45.51 | 45.65 | 564,111 | -2.44(-5.07%) |
Feb 03, 2010 | 48.54 | 48.79 | 47.75 | 48.09 | 287,853 | -0.59(-1.21%) |
Feb 02, 2010 | 47.47 | 48.84 | 47.36 | 48.68 | 314,191 | +1.51(+3.19%) |
Feb 01, 2010 | 45.99 | 47.49 | 45.99 | 47.17 | 450,945 | +1.63(+3.59%) |
Jan 29, 2010 | 48.50 | 49.14 | 45.43 | 45.54 | 692,277 | -2.49(-5.18%) |
Jan 28, 2010 | 49.22 | 49.64 | 47.37 | 48.03 | 233,847 | -0.89(-1.82%) |
Jan 27, 2010 | 49.48 | 50.41 | 47.95 | 48.92 | 464,439 | -0.90(-1.81%) |
Jan 26, 2010 | 48.95 | 50.64 | 48.71 | 49.82 | 424,875 | +0.49(+0.99%) |
Jan 25, 2010 | 48.81 | 49.55 | 48.44 | 49.33 | 334,044 | +0.93(+1.92%) |
Jan 22, 2010 | 49.75 | 50.41 | 48.17 | 48.40 | 573,475 | -1.51(-3.03%) |
Jan 21, 2010 | 49.94 | 51.00 | 49.85 | 49.91 | 758,581 | +0.08(+0.16%) |
Jan 20, 2010 | 48.97 | 49.90 | 48.89 | 49.83 | 499,715 | +0.14(+0.28%) |
Jan 19, 2010 | 49.01 | 49.71 | 48.68 | 49.69 | 359,118 | +0.59(+1.20%) |
Jan 15, 2010 | 49.04 | 49.10 | 49.10 | 49.10 | 624,200 | +0.20(+0.41%) |
Jan 14, 2010 | 46.60 | 49.80 | 46.57 | 48.90 | 1,039,065 | +2.14(+4.58%) |
Jan 13, 2010 | 46.66 | 46.86 | 45.29 | 46.76 | 317,166 | +0.36(+0.78%) |
Jan 12, 2010 | 47.08 | 47.47 | 46.31 | 46.40 | 298,628 | -1.23(-2.58%) |
Jan 11, 2010 | 49.45 | 49.52 | 47.33 | 47.63 | 292,725 | -1.46(-2.97%) |
Jan 08, 2010 | 47.64 | 49.28 | 47.64 | 49.09 | 635,015 | +1.02(+2.12%) |
Jan 07, 2010 | 47.49 | 48.21 | 47.24 | 48.07 | 286,445 | +0.13(+0.27%) |
Jan 06, 2010 | 46.47 | 48.23 | 46.47 | 47.94 | 483,973 | +1.13(+2.41%) |
Jan 05, 2010 | 45.24 | 46.88 | 44.58 | 46.81 | 468,836 | +1.65(+3.65%) |
Jan 04, 2010 | 43.15 | 45.21 | 43.15 | 45.16 | 368,481 | +2.66(+6.26%) |
Dec 31, 2009 | 43.39 | 42.50 | 42.50 | 42.50 | 154,800 | -0.87(-2.01%) |
Dec 30, 2009 | 43.23 | 43.77 | 43.07 | 43.37 | 172,534 | -0.32(-0.73%) |
Dec 29, 2009 | 43.75 | 44.09 | 43.50 | 43.69 | 267,265 | -0.02(-0.05%) |
Dec 28, 2009 | 44.55 | 44.86 | 43.45 | 43.71 | 261,407 | -0.51(-1.15%) |
Dec 24, 2009 | 44.02 | 44.58 | 43.94 | 44.22 | 110,493 | +0.10(+0.23%) |
Dec 23, 2009 | 43.86 | 44.17 | 43.53 | 44.12 | 215,484 | +0.32(+0.73%) |
Dec 22, 2009 | 43.21 | 43.89 | 43.02 | 43.80 | 435,568 | +0.90(+2.10%) |
Dec 21, 2009 | 42.81 | 43.42 | 42.80 | 42.90 | 203,932 | +0.57(+1.35%) |
Dec 18, 2009 | 42.85 | 43.00 | 42.16 | 42.33 | 704,072 | -0.10(-0.24%) |
Dec 17, 2009 | 42.37 | 42.92 | 42.17 | 42.43 | 219,484 | -0.52(-1.21%) |
Dec 16, 2009 | 42.25 | 43.29 | 42.12 | 42.95 | 549,906 | +0.93(+2.21%) |
Dec 15, 2009 | 41.20 | 42.17 | 41.02 | 42.02 | 612,034 | +0.65(+1.57%) |
Dec 14, 2009 | 41.59 | 41.60 | 41.13 | 41.37 | 616,323 | +1.65(+4.15%) |
Dec 11, 2009 | 39.98 | 40.32 | 39.50 | 39.72 | 416,258 | -0.04(-0.10%) |
Dec 10, 2009 | 39.76 | 40.00 | 39.33 | 39.76 | 568,028 | +0.46(+1.17%) |
Dec 09, 2009 | 38.34 | 39.77 | 37.86 | 39.30 | 1,274,499 | +2.41(+6.53%) |
Dec 08, 2009 | 37.16 | 37.32 | 36.60 | 36.89 | 468,622 | -0.61(-1.63%) |
Dec 07, 2009 | 36.82 | 38.06 | 36.75 | 37.50 | 369,205 | +0.50(+1.35%) |
Dec 04, 2009 | 37.67 | 38.49 | 36.65 | 37.00 | 457,023 | -0.12(-0.32%) |
Dec 03, 2009 | 38.19 | 38.37 | 37.10 | 37.12 | 451,849 | -1.03(-2.70%) |
Dec 02, 2009 | 38.10 | 38.78 | 38.02 | 38.15 | 438,497 | -0.28(-0.73%) |