Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 45.85 | 45.95 | 45.70 | 45.86 | 1,107,459 | +0.08(+0.18%) |
Feb 25, 2010 | 45.48 | 45.78 | 45.28 | 45.78 | 1,480,665 | +0.11(+0.24%) |
Feb 24, 2010 | 45.71 | 45.83 | 45.53 | 45.67 | 1,349,209 | +0.14(+0.31%) |
Feb 23, 2010 | 45.86 | 45.96 | 45.32 | 45.53 | 2,329,512 | -0.41(-0.90%) |
Feb 22, 2010 | 45.92 | 46.00 | 45.84 | 45.95 | 2,432,788 | +0.25(+0.54%) |
Feb 19, 2010 | 45.43 | 45.80 | 43.36 | 45.70 | 2,901,389 | +0.30(+0.65%) |
Feb 18, 2010 | 44.96 | 45.61 | 44.90 | 45.40 | 1,857,957 | +0.51(+1.13%) |
Feb 17, 2010 | 44.80 | 44.92 | 44.80 | 44.89 | 1,636,620 | +0.34(+0.77%) |
Feb 16, 2010 | 44.31 | 44.72 | 44.12 | 44.55 | 1,656,607 | +0.48(+1.10%) |
Feb 12, 2010 | 43.88 | 44.07 | 44.07 | 44.07 | 2,164,372 | +0.12(+0.27%) |
Feb 11, 2010 | 44.18 | 44.46 | 43.88 | 43.95 | 2,512,311 | -0.08(-0.19%) |
Feb 10, 2010 | 44.75 | 44.76 | 43.99 | 44.03 | 1,751,233 | -0.65(-1.46%) |
Feb 09, 2010 | 44.64 | 44.81 | 44.47 | 44.68 | 1,527,190 | +0.11(+0.24%) |
Feb 08, 2010 | 44.67 | 44.80 | 44.41 | 44.57 | 1,783,337 | +0.12(+0.27%) |
Feb 05, 2010 | 44.70 | 44.95 | 43.76 | 44.46 | 4,085,419 | -0.39(-0.86%) |
Feb 04, 2010 | 45.52 | 45.56 | 44.61 | 44.84 | 3,190,226 | -0.89(-1.95%) |
Feb 03, 2010 | 45.71 | 45.74 | 45.57 | 45.73 | 1,149,828 | -0.01(-0.03%) |
Feb 02, 2010 | 45.69 | 45.83 | 45.48 | 45.74 | 1,216,598 | +0.09(+0.19%) |
Feb 01, 2010 | 45.64 | 45.79 | 45.56 | 45.66 | 1,328,166 | +0.10(+0.21%) |
Jan 29, 2010 | 45.68 | 45.83 | 45.47 | 45.56 | 1,641,855 | -0.11(-0.23%) |
Jan 28, 2010 | 45.79 | 45.82 | 45.47 | 45.67 | 1,422,984 | -0.06(-0.13%) |
Jan 27, 2010 | 45.61 | 45.78 | 45.47 | 45.72 | 1,766,540 | +0.14(+0.31%) |
Jan 26, 2010 | 45.45 | 45.85 | 45.42 | 45.58 | 1,362,541 | +0.01(+0.03%) |
Jan 25, 2010 | 45.42 | 45.69 | 45.24 | 45.57 | 1,847,776 | +0.32(+0.70%) |
Jan 22, 2010 | 45.64 | 45.84 | 45.14 | 45.26 | 2,823,490 | -0.43(-0.95%) |
Jan 21, 2010 | 46.49 | 46.57 | 45.64 | 45.69 | 2,991,363 | -0.75(-1.62%) |
Jan 20, 2010 | 46.60 | 46.71 | 46.44 | 46.44 | 992,937 | -0.28(-0.60%) |
Jan 19, 2010 | 46.61 | 46.72 | 46.53 | 46.72 | 887,353 | +0.12(+0.25%) |
Jan 15, 2010 | 46.79 | 46.60 | 46.60 | 46.60 | 1,387,928 | -0.20(-0.43%) |
Jan 14, 2010 | 46.73 | 46.84 | 46.69 | 46.80 | 1,717,856 | +0.11(+0.23%) |
Jan 13, 2010 | 46.84 | 46.84 | 46.69 | 46.70 | 933,840 | -0.13(-0.28%) |
Jan 12, 2010 | 46.90 | 46.91 | 46.69 | 46.83 | 1,349,155 | -0.12(-0.25%) |
Jan 11, 2010 | 47.01 | 47.12 | 46.90 | 46.94 | 2,226,357 | -0.05(-0.10%) |
Jan 08, 2010 | 46.83 | 47.03 | 46.78 | 46.99 | 1,019,064 | +0.18(+0.38%) |
Jan 07, 2010 | 46.70 | 46.87 | 46.66 | 46.81 | 1,182,359 | +0.15(+0.33%) |
Jan 06, 2010 | 46.52 | 46.69 | 46.47 | 46.66 | 1,390,382 | +0.15(+0.33%) |
Jan 05, 2010 | 46.12 | 46.53 | 46.10 | 46.51 | 1,194,908 | +0.43(+0.94%) |
Jan 04, 2010 | 45.88 | 46.10 | 45.72 | 46.08 | 2,101,811 | +0.60(+1.31%) |
Dec 31, 2009 | 45.60 | 45.48 | 45.48 | 45.48 | 615,112 | -0.11(-0.25%) |
Dec 30, 2009 | 45.57 | 45.68 | 45.50 | 45.59 | 682,860 | +0.11(+0.25%) |
Dec 29, 2009 | 45.60 | 45.62 | 45.44 | 45.48 | 669,969 | -0.45(-0.97%) |
Dec 28, 2009 | 46.16 | 46.16 | 45.76 | 45.92 | 1,670,288 | -0.19(-0.41%) |
Dec 24, 2009 | 45.82 | 46.15 | 45.82 | 46.11 | 479,858 | +0.32(+0.69%) |
Dec 23, 2009 | 45.76 | 45.82 | 45.67 | 45.79 | 766,841 | +0.13(+0.28%) |
Dec 22, 2009 | 45.71 | 45.75 | 45.65 | 45.67 | 745,302 | -0.04(-0.08%) |
Dec 21, 2009 | 45.56 | 45.76 | 45.56 | 45.70 | 923,681 | +0.12(+0.26%) |
Dec 18, 2009 | 45.56 | 45.69 | 45.48 | 45.58 | 615,762 | +0.07(+0.15%) |
Dec 17, 2009 | 45.76 | 45.76 | 45.49 | 45.51 | 1,202,090 | -0.23(-0.51%) |
Dec 16, 2009 | 45.69 | 45.83 | 45.62 | 45.75 | 727,932 | +0.14(+0.31%) |
Dec 15, 2009 | 45.64 | 45.70 | 45.53 | 45.61 | 1,212,711 | -0.09(-0.21%) |
Dec 14, 2009 | 45.52 | 45.70 | 45.47 | 45.70 | 1,546,118 | +0.45(+0.98%) |
Dec 11, 2009 | 45.26 | 45.36 | 45.17 | 45.26 | 1,692,443 | +0.09(+0.21%) |
Dec 10, 2009 | 45.09 | 45.20 | 45.06 | 45.16 | 1,824,501 | +0.09(+0.21%) |
Dec 09, 2009 | 44.99 | 45.09 | 44.94 | 45.07 | 1,074,657 | +0.14(+0.31%) |
Dec 08, 2009 | 44.82 | 44.93 | 44.81 | 44.93 | 962,971 | +0.04(+0.08%) |
Dec 07, 2009 | 44.81 | 44.89 | 44.74 | 44.89 | 545,508 | +0.06(+0.13%) |
Dec 04, 2009 | 44.95 | 44.95 | 44.75 | 44.83 | 1,074,482 | +0.22(+0.50%) |
Dec 03, 2009 | 44.48 | 44.73 | 44.45 | 44.61 | 1,187,392 | +0.21(+0.47%) |
Dec 02, 2009 | 44.48 | 44.52 | 44.34 | 44.40 | 956,391 | -0.04(-0.08%) |