Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.24 | 43.54 | 42.72 | 43.14 | 473,598 | -0.08(-0.19%) |
Feb 25, 2010 | 42.03 | 43.28 | 42.03 | 43.22 | 759,082 | +0.14(+0.32%) |
Feb 24, 2010 | 43.23 | 43.50 | 42.90 | 43.08 | 750,908 | +0.05(+0.12%) |
Feb 23, 2010 | 43.95 | 43.98 | 42.92 | 43.03 | 863,334 | -1.11(-2.51%) |
Feb 22, 2010 | 44.32 | 44.45 | 43.90 | 44.14 | 435,463 | +0.18(+0.41%) |
Feb 19, 2010 | 44.03 | 44.33 | 43.89 | 43.96 | 628,276 | -0.06(-0.14%) |
Feb 18, 2010 | 43.79 | 44.36 | 43.20 | 44.02 | 1,199,992 | +0.15(+0.34%) |
Feb 17, 2010 | 44.54 | 44.70 | 43.71 | 43.87 | 1,041,865 | -0.53(-1.19%) |
Feb 16, 2010 | 44.60 | 45.09 | 44.22 | 44.40 | 1,078,172 | +0.20(+0.45%) |
Feb 12, 2010 | 43.74 | 44.20 | 44.20 | 44.20 | 1,243,200 | +0.22(+0.50%) |
Feb 11, 2010 | 42.09 | 44.00 | 41.78 | 43.98 | 2,031,908 | +1.77(+4.19%) |
Feb 10, 2010 | 41.34 | 42.48 | 41.00 | 42.21 | 1,990,714 | +1.02(+2.48%) |
Feb 09, 2010 | 38.53 | 42.06 | 38.02 | 41.19 | 5,804,561 | +5.69(+16.03%) |
Feb 08, 2010 | 34.81 | 36.60 | 34.68 | 35.50 | 1,386,100 | +0.57(+1.63%) |
Feb 05, 2010 | 35.90 | 35.96 | 33.92 | 34.93 | 1,331,035 | -1.06(-2.95%) |
Feb 04, 2010 | 37.08 | 37.45 | 35.88 | 35.99 | 659,695 | -1.43(-3.82%) |
Feb 03, 2010 | 38.22 | 38.31 | 36.92 | 37.42 | 681,400 | -0.97(-2.53%) |
Feb 02, 2010 | 36.19 | 38.56 | 36.01 | 38.39 | 1,093,586 | +2.51(+7.00%) |
Feb 01, 2010 | 35.72 | 36.20 | 35.35 | 35.88 | 556,704 | +0.33(+0.93%) |
Jan 29, 2010 | 37.95 | 37.95 | 35.50 | 35.55 | 989,075 | -2.29(-6.05%) |
Jan 28, 2010 | 37.47 | 38.23 | 37.23 | 37.84 | 706,312 | +0.56(+1.50%) |
Jan 27, 2010 | 36.86 | 37.33 | 36.65 | 37.28 | 519,099 | +0.31(+0.84%) |
Jan 26, 2010 | 37.00 | 37.33 | 36.54 | 36.97 | 433,172 | -0.27(-0.73%) |
Jan 25, 2010 | 37.48 | 37.52 | 36.92 | 37.24 | 386,768 | +0.23(+0.62%) |
Jan 22, 2010 | 36.91 | 37.81 | 36.69 | 37.01 | 716,572 | +0.05(+0.14%) |
Jan 21, 2010 | 37.81 | 38.72 | 36.93 | 36.96 | 582,070 | -0.97(-2.56%) |
Jan 20, 2010 | 38.15 | 38.17 | 37.22 | 37.93 | 539,762 | -0.52(-1.35%) |
Jan 19, 2010 | 37.76 | 38.46 | 37.18 | 38.45 | 309,689 | +0.57(+1.50%) |
Jan 15, 2010 | 38.54 | 37.88 | 37.88 | 37.88 | 490,800 | -0.72(-1.87%) |
Jan 14, 2010 | 37.63 | 38.67 | 37.46 | 38.60 | 867,162 | +0.84(+2.22%) |
Jan 13, 2010 | 37.02 | 37.84 | 36.84 | 37.76 | 323,874 | +0.83(+2.25%) |
Jan 12, 2010 | 37.08 | 37.40 | 36.63 | 36.93 | 382,949 | -0.40(-1.07%) |
Jan 11, 2010 | 37.44 | 37.73 | 37.05 | 37.33 | 307,639 | +0.24(+0.65%) |
Jan 08, 2010 | 36.84 | 37.38 | 36.77 | 37.09 | 332,591 | -0.05(-0.13%) |
Jan 07, 2010 | 37.24 | 37.43 | 36.83 | 37.14 | 617,345 | -0.21(-0.56%) |
Jan 06, 2010 | 37.22 | 37.45 | 36.96 | 37.35 | 668,674 | +0.12(+0.32%) |
Jan 05, 2010 | 35.90 | 37.29 | 35.84 | 37.23 | 822,532 | +1.36(+3.79%) |
Jan 04, 2010 | 35.58 | 36.29 | 35.19 | 35.87 | 607,535 | +0.59(+1.67%) |
Dec 31, 2009 | 35.45 | 35.28 | 35.28 | 35.28 | 351,900 | -0.18(-0.51%) |
Dec 30, 2009 | 35.55 | 35.94 | 35.37 | 35.46 | 326,800 | -0.23(-0.64%) |
Dec 29, 2009 | 35.23 | 36.03 | 34.83 | 35.69 | 682,151 | +0.65(+1.86%) |
Dec 28, 2009 | 36.00 | 36.12 | 34.94 | 35.04 | 1,428,376 | -0.96(-2.67%) |
Dec 24, 2009 | 36.10 | 36.23 | 35.86 | 36.00 | 233,350 | -0.02(-0.06%) |
Dec 23, 2009 | 36.00 | 36.15 | 35.65 | 36.02 | 623,334 | +0.01(+0.03%) |
Dec 22, 2009 | 36.16 | 36.58 | 35.91 | 36.01 | 659,143 | -0.10(-0.28%) |
Dec 21, 2009 | 36.27 | 36.72 | 36.07 | 36.11 | 417,580 | +0.00(+0.00%) |
Dec 18, 2009 | 36.39 | 36.93 | 35.60 | 36.11 | 1,301,534 | -0.15(-0.41%) |
Dec 17, 2009 | 35.70 | 36.32 | 35.48 | 36.26 | 567,547 | -0.09(-0.23%) |
Dec 16, 2009 | 36.12 | 36.74 | 35.93 | 36.34 | 645,505 | +0.39(+1.10%) |
Dec 15, 2009 | 36.52 | 36.57 | 35.79 | 35.95 | 438,814 | -0.80(-2.18%) |
Dec 14, 2009 | 36.38 | 36.81 | 36.33 | 36.75 | 401,792 | +0.07(+0.19%) |
Dec 11, 2009 | 36.46 | 36.73 | 36.27 | 36.68 | 379,289 | +0.46(+1.27%) |
Dec 10, 2009 | 36.08 | 36.66 | 35.89 | 36.22 | 385,716 | +0.28(+0.78%) |
Dec 09, 2009 | 35.89 | 36.26 | 35.22 | 35.94 | 727,077 | +0.07(+0.20%) |
Dec 08, 2009 | 35.30 | 35.90 | 34.89 | 35.87 | 839,765 | +0.31(+0.87%) |
Dec 07, 2009 | 36.37 | 36.66 | 35.50 | 35.56 | 820,212 | -0.79(-2.17%) |
Dec 04, 2009 | 36.52 | 37.06 | 35.82 | 36.35 | 888,687 | +0.20(+0.55%) |
Dec 03, 2009 | 37.09 | 37.56 | 36.05 | 36.15 | 633,132 | -0.96(-2.59%) |
Dec 02, 2009 | 37.08 | 37.64 | 36.80 | 37.11 | 599,450 | +0.08(+0.22%) |