Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 51.01 | 51.75 | 50.49 | 51.61 | 1,563,436 | +0.57(+1.11%) |
Feb 25, 2010 | 51.54 | 51.54 | 50.35 | 51.04 | 1,620,797 | -1.08(-2.07%) |
Feb 24, 2010 | 51.31 | 52.63 | 51.19 | 52.12 | 2,386,033 | +1.12(+2.20%) |
Feb 23, 2010 | 51.57 | 51.57 | 50.13 | 51.00 | 2,733,142 | -0.57(-1.11%) |
Feb 22, 2010 | 50.91 | 51.73 | 50.85 | 51.57 | 1,786,329 | +0.98(+1.95%) |
Feb 19, 2010 | 49.78 | 50.62 | 49.68 | 50.59 | 2,591,852 | +0.77(+1.55%) |
Feb 18, 2010 | 49.30 | 49.86 | 49.14 | 49.82 | 2,201,823 | +0.62(+1.26%) |
Feb 17, 2010 | 49.78 | 49.96 | 48.74 | 49.20 | 1,542,029 | -0.42(-0.84%) |
Feb 16, 2010 | 47.60 | 49.76 | 48.06 | 49.61 | 1,690,687 | +2.01(+4.23%) |
Feb 12, 2010 | 47.39 | 47.60 | 47.60 | 47.60 | 1,257,803 | -0.22(-0.46%) |
Feb 11, 2010 | 48.07 | 48.13 | 47.48 | 47.82 | 650,857 | -0.18(-0.37%) |
Feb 10, 2010 | 47.55 | 48.46 | 47.36 | 47.99 | 869,202 | +0.45(+0.94%) |
Feb 09, 2010 | 47.54 | 48.21 | 47.14 | 47.54 | 902,246 | +0.46(+0.98%) |
Feb 08, 2010 | 47.76 | 47.97 | 46.94 | 47.08 | 1,291,525 | -0.91(-1.90%) |
Feb 05, 2010 | 46.66 | 48.05 | 46.29 | 47.99 | 2,688,740 | +1.34(+2.87%) |
Feb 04, 2010 | 47.41 | 47.49 | 46.17 | 46.65 | 3,234,792 | -1.01(-2.12%) |
Feb 03, 2010 | 49.18 | 49.20 | 47.60 | 47.66 | 1,886,568 | -1.87(-3.77%) |
Feb 02, 2010 | 49.62 | 50.06 | 49.17 | 49.53 | 1,010,499 | +0.22(+0.46%) |
Feb 01, 2010 | 49.02 | 49.70 | 49.02 | 49.31 | 1,298,156 | +0.60(+1.23%) |
Jan 29, 2010 | 50.13 | 50.22 | 48.54 | 48.71 | 2,782,643 | -1.30(-2.60%) |
Jan 28, 2010 | 50.42 | 50.92 | 49.70 | 50.01 | 1,575,717 | -0.38(-0.76%) |
Jan 27, 2010 | 48.76 | 50.62 | 48.56 | 50.39 | 2,053,955 | +1.70(+3.49%) |
Jan 26, 2010 | 49.18 | 49.88 | 48.39 | 48.69 | 2,223,151 | -0.84(-1.69%) |
Jan 25, 2010 | 50.44 | 50.75 | 48.73 | 49.53 | 1,789,458 | -0.39(-0.78%) |
Jan 22, 2010 | 51.76 | 51.91 | 49.71 | 49.92 | 2,492,502 | -1.98(-3.82%) |
Jan 21, 2010 | 51.38 | 53.04 | 51.38 | 51.90 | 4,112,809 | +0.59(+1.16%) |
Jan 20, 2010 | 48.64 | 51.73 | 48.64 | 51.31 | 5,119,292 | +1.97(+4.00%) |
Jan 19, 2010 | 48.35 | 49.63 | 47.86 | 49.33 | 1,947,274 | +1.02(+2.10%) |
Jan 15, 2010 | 49.47 | 48.32 | 48.32 | 48.32 | 2,126,168 | -1.44(-2.89%) |
Jan 14, 2010 | 48.61 | 49.98 | 48.52 | 49.76 | 1,427,571 | +1.14(+2.34%) |
Jan 13, 2010 | 47.39 | 48.97 | 46.82 | 48.62 | 2,234,409 | +1.27(+2.69%) |
Jan 12, 2010 | 48.03 | 48.21 | 47.09 | 47.35 | 1,180,265 | -0.96(-1.98%) |
Jan 11, 2010 | 48.83 | 48.99 | 48.19 | 48.30 | 833,368 | -0.46(-0.95%) |
Jan 08, 2010 | 47.92 | 49.10 | 47.84 | 48.77 | 2,091,964 | +0.48(+0.98%) |
Jan 07, 2010 | 46.61 | 48.65 | 46.32 | 48.29 | 2,766,329 | +1.74(+3.73%) |
Jan 06, 2010 | 45.19 | 46.83 | 45.01 | 46.55 | 2,051,702 | +1.51(+3.34%) |
Jan 05, 2010 | 44.12 | 45.17 | 44.05 | 45.05 | 1,179,813 | +0.79(+1.79%) |
Jan 04, 2010 | 44.67 | 44.68 | 43.80 | 44.26 | 1,091,565 | +0.08(+0.18%) |
Dec 31, 2009 | 44.46 | 44.18 | 44.18 | 44.18 | 668,345 | -0.13(-0.28%) |
Dec 30, 2009 | 44.02 | 44.38 | 43.89 | 44.30 | 479,132 | +0.17(+0.37%) |
Dec 29, 2009 | 44.29 | 44.51 | 44.04 | 44.14 | 504,295 | -0.01(-0.03%) |
Dec 28, 2009 | 44.16 | 44.30 | 43.83 | 44.15 | 566,384 | +0.02(+0.04%) |
Dec 24, 2009 | 43.79 | 44.25 | 43.62 | 44.13 | 533,039 | +0.37(+0.85%) |
Dec 23, 2009 | 44.06 | 44.25 | 43.73 | 43.76 | 569,353 | -0.40(-0.90%) |
Dec 22, 2009 | 43.60 | 44.23 | 43.28 | 44.16 | 951,043 | +0.72(+1.66%) |
Dec 21, 2009 | 42.93 | 43.46 | 42.48 | 43.44 | 929,083 | +0.59(+1.39%) |
Dec 18, 2009 | 42.11 | 42.84 | 42.02 | 42.84 | 1,475,004 | +0.97(+2.32%) |
Dec 17, 2009 | 41.46 | 42.48 | 41.33 | 41.87 | 1,339,110 | +0.29(+0.70%) |
Dec 16, 2009 | 41.65 | 41.83 | 41.02 | 41.58 | 1,130,318 | +0.09(+0.22%) |
Dec 15, 2009 | 42.70 | 42.70 | 41.36 | 41.49 | 1,204,872 | -1.34(-3.13%) |
Dec 14, 2009 | 42.29 | 42.86 | 42.27 | 42.83 | 1,172,175 | +0.27(+0.64%) |
Dec 11, 2009 | 42.07 | 42.66 | 41.73 | 42.56 | 1,148,530 | +0.56(+1.34%) |
Dec 10, 2009 | 42.33 | 42.60 | 41.81 | 42.00 | 1,112,548 | -0.24(-0.58%) |
Dec 09, 2009 | 41.96 | 42.52 | 41.75 | 42.24 | 1,413,767 | +0.14(+0.33%) |
Dec 08, 2009 | 40.92 | 42.32 | 40.90 | 42.10 | 2,225,453 | +1.53(+3.78%) |
Dec 07, 2009 | 41.85 | 42.26 | 40.43 | 40.57 | 2,393,506 | -1.33(-3.17%) |
Dec 04, 2009 | 42.02 | 42.51 | 41.08 | 41.90 | 1,404,287 | +0.40(+0.97%) |
Dec 03, 2009 | 43.59 | 43.79 | 41.46 | 41.50 | 1,257,496 | -1.72(-3.99%) |
Dec 02, 2009 | 43.20 | 43.60 | 42.92 | 43.22 | 874,012 | -0.14(-0.32%) |