Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 48.34 | 49.01 | 48.08 | 48.40 | 2,899,861 | +0.16(+0.34%) |
Feb 25, 2010 | 47.56 | 48.28 | 47.31 | 48.23 | 1,853,969 | +0.22(+0.47%) |
Feb 24, 2010 | 47.54 | 48.04 | 47.29 | 48.01 | 2,178,112 | +0.71(+1.49%) |
Feb 23, 2010 | 47.78 | 48.19 | 47.21 | 47.30 | 2,794,652 | -0.59(-1.24%) |
Feb 22, 2010 | 48.23 | 48.42 | 47.69 | 47.90 | 2,064,223 | -0.21(-0.44%) |
Feb 19, 2010 | 47.20 | 48.36 | 47.06 | 48.11 | 2,803,214 | +1.03(+2.19%) |
Feb 18, 2010 | 46.23 | 47.27 | 46.22 | 47.08 | 2,113,560 | +0.71(+1.52%) |
Feb 17, 2010 | 46.24 | 46.58 | 46.04 | 46.37 | 2,112,942 | +0.39(+0.86%) |
Feb 16, 2010 | 45.08 | 46.07 | 45.23 | 45.98 | 2,822,562 | +0.90(+2.00%) |
Feb 12, 2010 | 44.63 | 45.08 | 45.08 | 45.08 | 2,250,132 | -0.11(-0.25%) |
Feb 11, 2010 | 44.72 | 45.22 | 44.32 | 45.19 | 1,925,573 | +0.41(+0.91%) |
Feb 10, 2010 | 44.58 | 45.28 | 44.01 | 44.78 | 1,876,369 | +0.14(+0.32%) |
Feb 09, 2010 | 45.21 | 45.33 | 44.36 | 44.64 | 2,501,034 | -0.98(-2.14%) |
Feb 08, 2010 | 45.67 | 46.00 | 44.68 | 45.62 | 2,600,928 | -0.09(-0.21%) |
Feb 05, 2010 | 45.27 | 45.97 | 44.62 | 45.71 | 3,532,159 | +0.56(+1.24%) |
Feb 04, 2010 | 46.68 | 47.00 | 45.09 | 45.15 | 4,700,937 | -1.84(-3.92%) |
Feb 03, 2010 | 47.53 | 47.56 | 46.96 | 47.00 | 1,794,771 | -0.78(-1.64%) |
Feb 02, 2010 | 47.52 | 47.93 | 47.06 | 47.78 | 2,363,766 | +0.39(+0.83%) |
Feb 01, 2010 | 46.82 | 47.73 | 46.78 | 47.39 | 2,213,012 | +0.76(+1.63%) |
Jan 29, 2010 | 46.38 | 47.31 | 46.25 | 46.63 | 3,115,106 | +0.37(+0.80%) |
Jan 28, 2010 | 47.27 | 47.47 | 45.68 | 46.25 | 2,826,264 | -0.83(-1.76%) |
Jan 27, 2010 | 46.24 | 47.11 | 45.65 | 47.08 | 2,835,781 | +0.96(+2.08%) |
Jan 26, 2010 | 46.01 | 46.85 | 45.96 | 46.12 | 2,076,661 | -0.25(-0.55%) |
Jan 25, 2010 | 46.27 | 46.69 | 45.38 | 46.38 | 2,551,665 | +0.64(+1.40%) |
Jan 22, 2010 | 46.36 | 46.77 | 45.64 | 45.74 | 3,515,409 | -0.63(-1.36%) |
Jan 21, 2010 | 47.07 | 47.26 | 46.18 | 46.37 | 3,301,684 | -0.59(-1.27%) |
Jan 20, 2010 | 47.23 | 47.32 | 46.58 | 46.96 | 2,143,571 | -0.52(-1.10%) |
Jan 19, 2010 | 46.46 | 47.53 | 46.43 | 47.49 | 2,259,837 | +0.98(+2.11%) |
Jan 15, 2010 | 46.45 | 46.50 | 46.50 | 46.50 | 2,443,049 | -0.09(-0.19%) |
Jan 14, 2010 | 46.73 | 46.84 | 46.25 | 46.59 | 1,333,119 | -0.24(-0.50%) |
Jan 13, 2010 | 45.98 | 46.90 | 45.78 | 46.83 | 2,286,389 | +0.91(+1.97%) |
Jan 12, 2010 | 46.20 | 46.61 | 45.64 | 45.92 | 2,878,068 | -0.76(-1.63%) |
Jan 11, 2010 | 46.66 | 47.18 | 46.10 | 46.68 | 2,303,816 | +0.32(+0.69%) |
Jan 08, 2010 | 46.90 | 47.11 | 46.05 | 46.36 | 2,175,460 | -0.86(-1.82%) |
Jan 07, 2010 | 47.04 | 47.56 | 46.48 | 47.22 | 2,180,595 | -0.06(-0.14%) |
Jan 06, 2010 | 47.54 | 47.94 | 47.12 | 47.28 | 1,413,448 | -0.29(-0.61%) |
Jan 05, 2010 | 47.03 | 47.66 | 46.65 | 47.57 | 1,920,519 | +0.39(+0.82%) |
Jan 04, 2010 | 48.14 | 48.36 | 46.82 | 47.18 | 2,681,524 | -0.78(-1.62%) |
Dec 31, 2009 | 48.82 | 47.96 | 47.96 | 47.96 | 1,836,107 | -0.82(-1.69%) |
Dec 30, 2009 | 48.65 | 48.79 | 48.29 | 48.79 | 1,346,985 | +0.14(+0.28%) |
Dec 29, 2009 | 49.66 | 49.73 | 48.52 | 48.65 | 1,093,698 | -0.73(-1.48%) |
Dec 28, 2009 | 49.51 | 50.11 | 49.18 | 49.38 | 1,066,873 | -0.16(-0.32%) |
Dec 24, 2009 | 49.16 | 49.56 | 48.98 | 49.54 | 732,649 | +0.75(+1.54%) |
Dec 23, 2009 | 48.39 | 49.17 | 48.13 | 48.79 | 1,790,729 | +0.54(+1.12%) |
Dec 22, 2009 | 47.34 | 48.33 | 47.17 | 48.24 | 2,175,241 | +0.84(+1.78%) |
Dec 21, 2009 | 46.94 | 47.45 | 46.77 | 47.40 | 1,633,818 | +0.67(+1.44%) |
Dec 18, 2009 | 46.86 | 46.87 | 46.02 | 46.73 | 2,272,903 | +0.00(+0.00%) |
Dec 17, 2009 | 46.44 | 46.96 | 46.28 | 46.73 | 1,572,781 | +0.10(+0.21%) |
Dec 16, 2009 | 46.52 | 47.03 | 46.05 | 46.63 | 2,032,918 | +0.53(+1.15%) |
Dec 15, 2009 | 46.11 | 46.59 | 46.03 | 46.10 | 1,562,479 | -0.45(-0.97%) |
Dec 14, 2009 | 46.14 | 46.63 | 46.14 | 46.55 | 1,805,804 | +0.80(+1.75%) |
Dec 11, 2009 | 45.06 | 45.78 | 44.98 | 45.75 | 1,902,789 | +0.52(+1.16%) |
Dec 10, 2009 | 45.42 | 45.64 | 44.89 | 45.23 | 1,946,231 | -0.09(-0.21%) |
Dec 09, 2009 | 45.47 | 45.72 | 45.22 | 45.32 | 2,082,263 | -0.20(-0.44%) |
Dec 08, 2009 | 45.82 | 46.11 | 45.33 | 45.52 | 2,231,708 | -0.45(-0.97%) |
Dec 07, 2009 | 46.91 | 47.01 | 45.59 | 45.97 | 2,168,879 | -1.02(-2.18%) |
Dec 04, 2009 | 46.52 | 47.30 | 46.17 | 47.00 | 3,504,128 | +1.06(+2.31%) |
Dec 03, 2009 | 47.35 | 47.75 | 45.77 | 45.94 | 3,134,461 | -1.16(-2.46%) |
Dec 02, 2009 | 47.00 | 47.50 | 46.78 | 47.10 | 3,242,000 | +0.04(+0.09%) |