Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 49.84 | 50.08 | 49.37 | 49.78 | 378,151 | +0.07(+0.15%) |
Feb 25, 2010 | 48.82 | 49.80 | 48.30 | 49.71 | 1,046,633 | +0.19(+0.37%) |
Feb 24, 2010 | 49.16 | 49.73 | 49.02 | 49.52 | 691,376 | +0.35(+0.72%) |
Feb 23, 2010 | 50.12 | 50.12 | 48.97 | 49.17 | 617,156 | -1.15(-2.28%) |
Feb 22, 2010 | 51.53 | 51.53 | 50.12 | 50.32 | 848,072 | -0.75(-1.47%) |
Feb 19, 2010 | 50.95 | 51.41 | 50.71 | 51.07 | 373,963 | +0.06(+0.11%) |
Feb 18, 2010 | 50.57 | 51.06 | 50.42 | 51.01 | 524,214 | +0.33(+0.66%) |
Feb 17, 2010 | 50.82 | 51.01 | 50.20 | 50.68 | 353,117 | +0.14(+0.27%) |
Feb 16, 2010 | 49.99 | 50.74 | 49.99 | 50.54 | 591,968 | +1.36(+2.77%) |
Feb 12, 2010 | 48.48 | 49.18 | 49.18 | 49.18 | 294,649 | +0.03(+0.06%) |
Feb 11, 2010 | 48.04 | 49.20 | 47.86 | 49.15 | 420,372 | +1.09(+2.27%) |
Feb 10, 2010 | 48.16 | 48.40 | 47.16 | 48.06 | 269,502 | -0.31(-0.63%) |
Feb 09, 2010 | 48.13 | 48.91 | 47.73 | 48.36 | 323,161 | +0.94(+1.98%) |
Feb 08, 2010 | 47.83 | 48.37 | 47.24 | 47.43 | 224,066 | -0.37(-0.78%) |
Feb 05, 2010 | 47.72 | 47.83 | 46.12 | 47.80 | 660,530 | +0.02(+0.04%) |
Feb 04, 2010 | 49.66 | 49.73 | 47.71 | 47.78 | 699,964 | -2.55(-5.06%) |
Feb 03, 2010 | 50.55 | 50.90 | 50.01 | 50.33 | 714,887 | -0.49(-0.97%) |
Feb 02, 2010 | 50.03 | 50.89 | 49.46 | 50.82 | 438,887 | +1.44(+2.91%) |
Feb 01, 2010 | 48.46 | 49.83 | 48.46 | 49.38 | 496,154 | +1.26(+2.62%) |
Jan 29, 2010 | 49.24 | 49.91 | 47.73 | 48.12 | 499,440 | -0.83(-1.70%) |
Jan 28, 2010 | 49.63 | 49.78 | 48.06 | 48.96 | 408,491 | -0.31(-0.62%) |
Jan 27, 2010 | 49.52 | 50.00 | 48.39 | 49.26 | 734,202 | -0.21(-0.43%) |
Jan 26, 2010 | 49.84 | 50.40 | 49.35 | 49.48 | 444,216 | -0.66(-1.31%) |
Jan 25, 2010 | 49.98 | 50.69 | 49.92 | 50.13 | 541,161 | +0.61(+1.23%) |
Jan 22, 2010 | 50.48 | 50.87 | 49.44 | 49.52 | 594,945 | -0.99(-1.96%) |
Jan 21, 2010 | 51.43 | 51.76 | 50.42 | 50.51 | 455,237 | -0.75(-1.46%) |
Jan 20, 2010 | 51.43 | 51.43 | 50.70 | 51.26 | 287,285 | -0.69(-1.32%) |
Jan 19, 2010 | 51.49 | 51.97 | 51.17 | 51.95 | 150,986 | +0.44(+0.86%) |
Jan 15, 2010 | 51.95 | 51.51 | 51.51 | 51.51 | 260,220 | -0.58(-1.12%) |
Jan 14, 2010 | 51.66 | 52.24 | 51.54 | 52.09 | 213,940 | +0.32(+0.63%) |
Jan 13, 2010 | 51.23 | 51.82 | 50.32 | 51.76 | 310,201 | +0.58(+1.14%) |
Jan 12, 2010 | 51.73 | 51.73 | 50.94 | 51.18 | 282,136 | -1.10(-2.11%) |
Jan 11, 2010 | 53.25 | 53.49 | 51.85 | 52.28 | 236,952 | -0.60(-1.14%) |
Jan 08, 2010 | 52.37 | 52.89 | 51.82 | 52.89 | 166,476 | +0.32(+0.62%) |
Jan 07, 2010 | 52.80 | 52.80 | 51.96 | 52.56 | 247,073 | -0.32(-0.61%) |
Jan 06, 2010 | 52.46 | 53.08 | 52.07 | 52.89 | 681,408 | +0.40(+0.76%) |
Jan 05, 2010 | 52.00 | 52.52 | 51.75 | 52.49 | 583,020 | +0.56(+1.07%) |
Jan 04, 2010 | 50.69 | 51.99 | 50.69 | 51.93 | 648,742 | +1.91(+3.82%) |
Dec 31, 2009 | 50.77 | 50.02 | 50.02 | 50.02 | 195,677 | -0.52(-1.03%) |
Dec 30, 2009 | 50.71 | 50.75 | 50.29 | 50.54 | 120,824 | -0.24(-0.47%) |
Dec 29, 2009 | 51.46 | 51.52 | 50.73 | 50.78 | 210,453 | -0.48(-0.94%) |
Dec 28, 2009 | 51.72 | 51.80 | 50.96 | 51.26 | 149,337 | -0.03(-0.05%) |
Dec 24, 2009 | 51.08 | 51.50 | 51.04 | 51.29 | 78,780 | +0.31(+0.60%) |
Dec 23, 2009 | 50.51 | 51.04 | 50.27 | 50.99 | 130,529 | +0.68(+1.35%) |
Dec 22, 2009 | 50.12 | 50.39 | 49.87 | 50.31 | 306,582 | +0.39(+0.78%) |
Dec 21, 2009 | 49.55 | 50.06 | 49.39 | 49.92 | 195,805 | +0.73(+1.49%) |
Dec 18, 2009 | 49.00 | 49.46 | 48.89 | 49.19 | 316,800 | +0.61(+1.26%) |
Dec 17, 2009 | 48.55 | 48.93 | 48.06 | 48.58 | 300,157 | -0.17(-0.34%) |
Dec 16, 2009 | 48.36 | 49.07 | 48.36 | 48.74 | 263,876 | +0.53(+1.10%) |
Dec 15, 2009 | 47.66 | 48.31 | 47.58 | 48.22 | 239,123 | +0.44(+0.91%) |
Dec 14, 2009 | 47.81 | 47.85 | 47.67 | 47.78 | 595,726 | +2.30(+5.05%) |
Dec 11, 2009 | 45.79 | 45.96 | 45.28 | 45.48 | 349,098 | -0.15(-0.32%) |
Dec 10, 2009 | 45.14 | 45.78 | 44.87 | 45.63 | 340,777 | +0.91(+2.03%) |
Dec 09, 2009 | 44.94 | 45.30 | 44.10 | 44.72 | 223,483 | -0.13(-0.29%) |
Dec 08, 2009 | 45.22 | 45.48 | 44.70 | 44.85 | 321,744 | -0.87(-1.90%) |
Dec 07, 2009 | 45.62 | 46.39 | 45.33 | 45.72 | 298,523 | -0.01(-0.02%) |
Dec 04, 2009 | 46.59 | 47.22 | 45.18 | 45.73 | 367,128 | -0.13(-0.28%) |
Dec 03, 2009 | 46.48 | 46.91 | 45.81 | 45.86 | 467,309 | -0.72(-1.55%) |
Dec 02, 2009 | 46.87 | 47.34 | 46.38 | 46.59 | 268,437 | -0.31(-0.65%) |