Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 51.70 | 51.95 | 51.13 | 51.82 | 2,106,035 | +0.25(+0.48%) |
Feb 25, 2010 | 51.50 | 51.60 | 50.57 | 51.57 | 2,312,150 | -0.29(-0.55%) |
Feb 24, 2010 | 51.30 | 51.95 | 51.22 | 51.85 | 1,708,754 | +0.56(+1.10%) |
Feb 23, 2010 | 51.62 | 52.05 | 51.09 | 51.29 | 2,446,957 | -0.54(-1.05%) |
Feb 22, 2010 | 51.87 | 52.12 | 51.24 | 51.83 | 2,455,553 | -0.03(-0.06%) |
Feb 19, 2010 | 51.17 | 52.21 | 51.02 | 51.86 | 3,465,128 | +0.59(+1.16%) |
Feb 18, 2010 | 49.90 | 51.42 | 49.70 | 51.27 | 3,770,135 | +1.20(+2.40%) |
Feb 17, 2010 | 49.82 | 50.07 | 49.35 | 50.07 | 3,198,377 | +0.18(+0.36%) |
Feb 16, 2010 | 48.83 | 49.89 | 48.66 | 49.89 | 3,843,396 | +1.36(+2.80%) |
Feb 12, 2010 | 48.09 | 48.53 | 48.53 | 48.53 | 3,407,036 | +0.11(+0.22%) |
Feb 11, 2010 | 48.18 | 48.46 | 47.53 | 48.42 | 4,169,507 | +0.11(+0.24%) |
Feb 10, 2010 | 48.60 | 48.81 | 48.16 | 48.31 | 3,785,984 | -0.29(-0.59%) |
Feb 09, 2010 | 47.82 | 48.97 | 47.53 | 48.60 | 2,812,010 | +1.21(+2.55%) |
Feb 08, 2010 | 47.65 | 48.23 | 47.07 | 47.39 | 2,824,139 | -0.22(-0.47%) |
Feb 05, 2010 | 48.62 | 48.84 | 46.64 | 47.61 | 6,143,151 | -1.07(-2.20%) |
Feb 04, 2010 | 49.74 | 49.98 | 48.61 | 48.68 | 4,193,864 | -1.40(-2.80%) |
Feb 03, 2010 | 49.87 | 50.27 | 49.65 | 50.08 | 2,663,488 | +0.06(+0.13%) |
Feb 02, 2010 | 49.59 | 50.15 | 49.04 | 50.02 | 5,039,873 | +0.68(+1.37%) |
Feb 01, 2010 | 48.01 | 49.70 | 47.70 | 49.34 | 5,059,072 | +1.59(+3.34%) |
Jan 29, 2010 | 48.15 | 48.37 | 47.65 | 47.75 | 3,175,991 | -0.54(-1.11%) |
Jan 28, 2010 | 48.29 | 48.75 | 47.88 | 48.28 | 2,574,806 | +0.26(+0.55%) |
Jan 27, 2010 | 49.10 | 49.10 | 47.08 | 48.02 | 5,375,659 | -1.06(-2.17%) |
Jan 26, 2010 | 48.26 | 49.57 | 48.16 | 49.08 | 3,665,921 | +0.61(+1.27%) |
Jan 25, 2010 | 49.05 | 49.31 | 48.46 | 48.47 | 2,493,652 | +0.60(+1.25%) |
Jan 22, 2010 | 48.64 | 49.07 | 47.81 | 47.87 | 2,615,763 | -0.80(-1.64%) |
Jan 21, 2010 | 49.47 | 49.80 | 48.37 | 48.67 | 2,778,478 | -0.87(-1.76%) |
Jan 20, 2010 | 50.08 | 50.20 | 48.82 | 49.54 | 3,071,041 | -0.95(-1.88%) |
Jan 19, 2010 | 50.35 | 50.59 | 50.01 | 50.49 | 2,098,314 | +0.06(+0.11%) |
Jan 15, 2010 | 50.77 | 50.43 | 50.43 | 50.43 | 2,561,368 | -0.35(-0.69%) |
Jan 14, 2010 | 50.62 | 50.88 | 50.22 | 50.78 | 3,265,780 | +0.02(+0.04%) |
Jan 13, 2010 | 50.12 | 51.06 | 49.97 | 50.76 | 2,516,999 | +0.82(+1.64%) |
Jan 12, 2010 | 49.92 | 50.19 | 49.62 | 49.94 | 2,360,972 | -0.31(-0.61%) |
Jan 11, 2010 | 49.60 | 50.26 | 49.48 | 50.24 | 2,123,271 | +0.92(+1.86%) |
Jan 08, 2010 | 49.32 | 49.51 | 48.95 | 49.33 | 2,227,434 | +0.00(+0.00%) |
Jan 07, 2010 | 49.08 | 49.37 | 48.82 | 49.33 | 1,776,929 | +0.14(+0.29%) |
Jan 06, 2010 | 49.04 | 49.27 | 48.84 | 49.19 | 1,618,363 | -0.04(-0.09%) |
Jan 05, 2010 | 49.22 | 49.57 | 48.88 | 49.23 | 2,161,333 | +0.08(+0.16%) |
Jan 04, 2010 | 48.67 | 49.15 | 48.43 | 49.15 | 1,687,150 | +0.72(+1.50%) |
Dec 31, 2009 | 48.94 | 48.43 | 48.43 | 48.43 | 1,710,524 | -0.38(-0.77%) |
Dec 30, 2009 | 48.68 | 48.97 | 48.52 | 48.80 | 1,164,285 | +0.11(+0.22%) |
Dec 29, 2009 | 48.93 | 49.10 | 48.67 | 48.70 | 1,293,974 | -0.01(-0.03%) |
Dec 28, 2009 | 48.67 | 48.97 | 48.50 | 48.71 | 1,007,397 | +0.16(+0.34%) |
Dec 24, 2009 | 48.41 | 48.64 | 48.33 | 48.55 | 629,005 | +0.10(+0.21%) |
Dec 23, 2009 | 48.59 | 48.77 | 48.13 | 48.45 | 1,609,655 | +0.00(+0.00%) |
Dec 22, 2009 | 48.72 | 48.98 | 48.32 | 48.45 | 1,870,564 | -0.28(-0.57%) |
Dec 21, 2009 | 48.67 | 49.06 | 48.58 | 48.72 | 1,557,942 | +0.25(+0.51%) |
Dec 18, 2009 | 48.86 | 48.97 | 48.13 | 48.48 | 3,277,196 | -0.19(-0.39%) |
Dec 17, 2009 | 49.05 | 49.24 | 48.59 | 48.67 | 1,748,496 | -0.80(-1.61%) |
Dec 16, 2009 | 49.60 | 49.75 | 48.91 | 49.46 | 2,952,462 | -0.03(-0.06%) |
Dec 15, 2009 | 50.01 | 50.14 | 49.36 | 49.49 | 3,038,685 | -0.70(-1.40%) |
Dec 14, 2009 | 49.97 | 50.32 | 49.80 | 50.19 | 3,617,172 | +1.17(+2.39%) |
Dec 11, 2009 | 48.34 | 49.14 | 48.31 | 49.02 | 2,123,287 | +0.71(+1.47%) |
Dec 10, 2009 | 48.32 | 48.79 | 48.21 | 48.31 | 1,506,914 | +0.08(+0.16%) |
Dec 09, 2009 | 48.28 | 48.28 | 47.55 | 48.23 | 2,618,745 | +0.06(+0.12%) |
Dec 08, 2009 | 48.03 | 48.41 | 47.47 | 48.18 | 2,758,225 | -0.04(-0.09%) |
Dec 07, 2009 | 47.99 | 48.45 | 47.94 | 48.22 | 1,559,099 | +0.24(+0.50%) |
Dec 04, 2009 | 47.71 | 48.61 | 47.42 | 47.98 | 2,417,746 | +0.54(+1.14%) |
Dec 03, 2009 | 47.85 | 48.11 | 47.37 | 47.44 | 1,970,254 | -0.22(-0.46%) |
Dec 02, 2009 | 47.80 | 48.11 | 47.48 | 47.66 | 2,665,046 | -0.04(-0.07%) |