Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 50.85 | 50.85 | 50.35 | 50.79 | 651,386 | -0.06(-0.12%) |
Feb 25, 2010 | 51.17 | 51.19 | 50.35 | 50.85 | 804,413 | -0.32(-0.63%) |
Feb 24, 2010 | 51.75 | 51.80 | 50.93 | 51.17 | 598,699 | -0.33(-0.64%) |
Feb 23, 2010 | 52.15 | 52.15 | 51.29 | 51.50 | 550,381 | -0.49(-0.94%) |
Feb 22, 2010 | 52.12 | 52.36 | 51.78 | 51.99 | 318,631 | +0.11(+0.21%) |
Feb 19, 2010 | 51.06 | 51.88 | 50.98 | 51.88 | 360,800 | +0.83(+1.63%) |
Feb 18, 2010 | 51.23 | 51.48 | 50.83 | 51.05 | 399,264 | -0.40(-0.78%) |
Feb 17, 2010 | 51.30 | 51.75 | 51.01 | 51.45 | 486,289 | +0.42(+0.82%) |
Feb 16, 2010 | 51.57 | 51.75 | 50.79 | 51.03 | 442,506 | -0.45(-0.87%) |
Feb 12, 2010 | 51.48 | 51.48 | 51.48 | 0 | -0.12(-0.23%) | |
Feb 11, 2010 | 51.22 | 51.60 | 50.86 | 51.60 | 493,347 | +0.56(+1.10%) |
Feb 10, 2010 | 51.12 | 51.49 | 50.50 | 51.04 | 478,327 | +0.06(+0.12%) |
Feb 09, 2010 | 49.81 | 51.18 | 49.81 | 50.98 | 589,738 | +1.24(+2.49%) |
Feb 08, 2010 | 49.95 | 50.23 | 49.58 | 49.74 | 402,672 | -0.55(-1.09%) |
Feb 05, 2010 | 50.59 | 50.67 | 49.82 | 50.29 | 500,257 | -0.26(-0.51%) |
Feb 04, 2010 | 51.24 | 51.24 | 50.39 | 50.55 | 497,081 | -0.83(-1.62%) |
Feb 03, 2010 | 51.75 | 51.94 | 50.97 | 51.38 | 528,084 | -0.28(-0.54%) |
Feb 02, 2010 | 51.49 | 51.92 | 51.21 | 51.66 | 485,990 | +0.63(+1.23%) |
Feb 01, 2010 | 50.51 | 51.17 | 50.36 | 51.03 | 476,145 | +0.55(+1.09%) |
Jan 29, 2010 | 52.66 | 52.83 | 49.98 | 50.48 | 893,790 | -2.28(-4.32%) |
Jan 28, 2010 | 55.04 | 55.52 | 52.53 | 52.76 | 633,046 | -1.65(-3.03%) |
Jan 27, 2010 | 53.74 | 54.47 | 53.29 | 54.41 | 645,926 | +0.13(+0.24%) |
Jan 26, 2010 | 54.10 | 54.55 | 53.34 | 54.28 | 570,699 | +0.44(+0.82%) |
Jan 25, 2010 | 53.79 | 54.25 | 53.23 | 53.84 | 536,470 | +0.11(+0.20%) |
Jan 22, 2010 | 54.10 | 55.07 | 53.21 | 53.73 | 576,094 | -0.24(-0.44%) |
Jan 21, 2010 | 52.69 | 54.45 | 52.59 | 53.97 | 871,961 | +1.49(+2.84%) |
Jan 20, 2010 | 53.30 | 53.35 | 52.05 | 52.48 | 565,082 | -0.88(-1.65%) |
Jan 19, 2010 | 53.85 | 54.05 | 52.92 | 53.36 | 543,088 | -0.34(-0.63%) |
Jan 18, 2010 | 54.55 | 54.55 | 53.55 | 53.70 | 162,557 | -0.54(-1.00%) |
Jan 15, 2010 | 55.25 | 55.32 | 54.05 | 54.24 | 497,003 | -0.91(-1.65%) |
Jan 14, 2010 | 56.27 | 56.51 | 55.04 | 55.15 | 496,949 | -1.24(-2.20%) |
Jan 13, 2010 | 56.44 | 56.60 | 56.00 | 56.39 | 236,237 | -0.31(-0.55%) |
Jan 12, 2010 | 56.47 | 56.85 | 56.00 | 56.70 | 250,644 | -0.23(-0.40%) |
Jan 11, 2010 | 57.21 | 57.48 | 56.41 | 56.93 | 237,412 | -0.23(-0.40%) |
Jan 08, 2010 | 56.06 | 57.18 | 56.00 | 57.16 | 254,172 | +1.04(+1.85%) |
Jan 07, 2010 | 56.10 | 56.45 | 55.45 | 56.12 | 373,381 | -0.02(-0.04%) |
Jan 06, 2010 | 56.59 | 57.06 | 56.05 | 56.14 | 281,580 | -0.62(-1.09%) |
Jan 05, 2010 | 56.89 | 57.29 | 56.15 | 56.76 | 265,191 | +0.16(+0.28%) |
Jan 04, 2010 | 57.14 | 57.21 | 56.25 | 56.60 | 231,449 | -0.19(-0.33%) |
Dec 31, 2009 | 56.79 | 56.79 | 56.79 | 0 | -0.14(-0.25%) | |
Dec 30, 2009 | 56.94 | 57.29 | 56.70 | 56.93 | 142,233 | +0.12(+0.21%) |
Dec 29, 2009 | 57.40 | 57.54 | 56.72 | 56.81 | 168,962 | -0.64(-1.11%) |
Dec 24, 2009 | 56.28 | 57.61 | 56.28 | 57.45 | 139,050 | +0.90(+1.59%) |
Dec 23, 2009 | 56.71 | 57.14 | 56.28 | 56.55 | 301,289 | -0.61(-1.07%) |
Dec 22, 2009 | 56.64 | 57.16 | 56.17 | 57.16 | 198,460 | +0.73(+1.29%) |
Dec 21, 2009 | 56.13 | 56.65 | 55.95 | 56.43 | 285,907 | +0.74(+1.33%) |
Dec 18, 2009 | 56.71 | 57.10 | 55.69 | 55.69 | 785,884 | -1.24(-2.18%) |
Dec 17, 2009 | 56.91 | 57.10 | 56.29 | 56.93 | 288,604 | -0.52(-0.91%) |
Dec 16, 2009 | 57.45 | 57.60 | 56.88 | 57.45 | 459,942 | +0.31(+0.54%) |
Dec 15, 2009 | 57.77 | 57.79 | 56.85 | 57.14 | 436,407 | -0.60(-1.04%) |
Dec 14, 2009 | 56.92 | 58.10 | 57.71 | 57.74 | 629,557 | +1.08(+1.91%) |
Dec 11, 2009 | 56.84 | 57.06 | 56.30 | 56.66 | 315,025 | -0.11(-0.19%) |
Dec 10, 2009 | 55.38 | 56.81 | 55.34 | 56.77 | 395,879 | +1.16(+2.09%) |
Dec 09, 2009 | 55.79 | 55.79 | 54.91 | 55.61 | 443,629 | -0.18(-0.32%) |
Dec 08, 2009 | 53.84 | 55.79 | 53.78 | 55.79 | 460,854 | +1.45(+2.67%) |
Dec 07, 2009 | 53.11 | 55.18 | 53.11 | 54.34 | 476,508 | +0.77(+1.44%) |
Dec 04, 2009 | 52.67 | 53.84 | 52.51 | 53.57 | 529,809 | +1.48(+2.84%) |
Dec 03, 2009 | 52.35 | 52.80 | 52.00 | 52.09 | 407,440 | -0.21(-0.40%) |
Dec 02, 2009 | 51.94 | 52.37 | 51.60 | 52.30 | 364,437 | +0.40(+0.77%) |