Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.17 | 44.69 | 44.17 | 44.45 | 41,441 | +0.35(+0.79%) |
Feb 25, 2010 | 44.05 | 44.13 | 43.84 | 44.10 | 21,276 | +0.61(+1.40%) |
Feb 24, 2010 | 43.92 | 43.92 | 43.19 | 43.49 | 6,127 | +0.12(+0.29%) |
Feb 23, 2010 | 42.62 | 43.46 | 42.62 | 43.36 | 53,777 | +0.98(+2.32%) |
Feb 22, 2010 | 42.41 | 42.50 | 42.26 | 42.38 | 24,443 | -0.22(-0.51%) |
Feb 19, 2010 | 42.29 | 42.60 | 42.24 | 42.60 | 32,181 | +0.35(+0.84%) |
Feb 18, 2010 | 42.28 | 42.48 | 41.69 | 42.24 | 67,825 | -0.19(-0.44%) |
Feb 17, 2010 | 42.96 | 42.96 | 42.21 | 42.43 | 67,802 | -0.67(-1.55%) |
Feb 16, 2010 | 42.87 | 43.33 | 42.80 | 43.10 | 30,563 | -0.08(-0.19%) |
Feb 12, 2010 | 42.99 | 43.18 | 43.18 | 43.18 | 67,376 | +0.31(+0.72%) |
Feb 11, 2010 | 43.23 | 43.26 | 42.60 | 42.87 | 54,007 | -0.54(-1.23%) |
Feb 10, 2010 | 44.17 | 44.17 | 43.34 | 43.41 | 26,682 | -0.66(-1.49%) |
Feb 09, 2010 | 44.72 | 44.98 | 44.05 | 44.06 | 29,506 | -0.73(-1.64%) |
Feb 08, 2010 | 44.74 | 44.80 | 44.55 | 44.80 | 42,515 | +0.09(+0.20%) |
Feb 05, 2010 | 44.26 | 45.10 | 44.20 | 44.71 | 45,955 | +0.11(+0.25%) |
Feb 04, 2010 | 43.89 | 44.70 | 43.88 | 44.60 | 36,245 | +1.04(+2.38%) |
Feb 03, 2010 | 44.03 | 44.03 | 43.49 | 43.56 | 27,805 | -0.79(-1.78%) |
Feb 02, 2010 | 44.09 | 44.42 | 44.09 | 44.35 | 16,576 | +0.10(+0.24%) |
Feb 01, 2010 | 44.48 | 44.48 | 44.09 | 44.25 | 32,003 | -0.53(-1.18%) |
Jan 29, 2010 | 43.95 | 44.80 | 43.95 | 44.78 | 10,477 | +0.83(+1.90%) |
Jan 28, 2010 | 43.97 | 44.24 | 43.77 | 43.94 | 32,324 | -0.41(-0.92%) |
Jan 27, 2010 | 44.31 | 44.67 | 44.08 | 44.35 | 51,501 | +0.06(+0.12%) |
Jan 26, 2010 | 44.37 | 44.37 | 44.06 | 44.30 | 27,676 | +0.24(+0.54%) |
Jan 25, 2010 | 44.28 | 45.07 | 44.05 | 44.06 | 33,501 | -0.50(-1.12%) |
Jan 22, 2010 | 44.79 | 45.00 | 44.46 | 44.56 | 65,476 | -0.34(-0.76%) |
Jan 21, 2010 | 44.45 | 44.94 | 44.36 | 44.90 | 62,067 | +0.62(+1.40%) |
Jan 20, 2010 | 43.94 | 44.48 | 43.94 | 44.28 | 34,088 | +0.49(+1.11%) |
Jan 19, 2010 | 43.41 | 44.01 | 43.41 | 43.79 | 28,948 | -0.07(-0.17%) |
Jan 15, 2010 | 43.67 | 43.87 | 43.87 | 43.87 | 11,772 | +0.67(+1.55%) |
Jan 14, 2010 | 43.06 | 43.37 | 42.65 | 43.20 | 68,879 | +0.75(+1.77%) |
Jan 13, 2010 | 42.95 | 43.13 | 42.15 | 42.45 | 15,904 | -0.98(-2.25%) |
Jan 12, 2010 | 43.12 | 43.50 | 42.73 | 43.42 | 32,887 | +1.25(+2.96%) |
Jan 11, 2010 | 42.11 | 42.48 | 41.81 | 42.18 | 30,103 | -0.11(-0.25%) |
Jan 08, 2010 | 42.50 | 42.65 | 42.15 | 42.28 | 44,734 | -0.21(-0.49%) |
Jan 07, 2010 | 42.51 | 42.92 | 42.44 | 42.49 | 24,020 | -0.02(-0.05%) |
Jan 06, 2010 | 43.25 | 43.49 | 42.51 | 42.51 | 72,009 | -1.03(-2.36%) |
Jan 05, 2010 | 43.23 | 43.72 | 43.23 | 43.54 | 43,658 | +0.40(+0.93%) |
Jan 04, 2010 | 43.12 | 43.50 | 42.98 | 43.14 | 16,648 | -0.41(-0.93%) |
Dec 31, 2009 | 43.31 | 43.55 | 43.55 | 43.55 | 70,998 | -0.18(-0.42%) |
Dec 30, 2009 | 43.47 | 43.78 | 43.16 | 43.73 | 78,390 | +0.66(+1.52%) |
Dec 29, 2009 | 42.92 | 43.48 | 42.72 | 43.07 | 53,406 | +0.61(+1.45%) |
Dec 28, 2009 | 42.83 | 42.83 | 42.12 | 42.46 | 80,161 | -0.39(-0.91%) |
Dec 24, 2009 | 43.42 | 43.52 | 42.68 | 42.85 | 22,951 | -0.84(-1.92%) |
Dec 23, 2009 | 44.15 | 44.17 | 43.67 | 43.69 | 37,087 | -0.11(-0.26%) |
Dec 22, 2009 | 44.51 | 45.14 | 43.46 | 43.80 | 71,284 | -6.87(-13.57%) |
Dec 21, 2009 | 51.57 | 51.84 | 50.67 | 50.67 | 11,379 | -1.18(-2.28%) |
Dec 18, 2009 | 52.58 | 52.69 | 51.69 | 51.86 | 31,447 | -0.38(-0.72%) |
Dec 17, 2009 | 51.44 | 52.23 | 51.44 | 52.23 | 27,055 | +1.17(+2.29%) |
Dec 16, 2009 | 51.02 | 51.56 | 50.73 | 51.06 | 73,740 | +0.25(+0.49%) |
Dec 15, 2009 | 51.47 | 51.47 | 50.80 | 50.81 | 20,750 | -0.76(-1.48%) |
Dec 14, 2009 | 51.77 | 51.77 | 51.40 | 51.57 | 15,733 | +0.26(+0.51%) |
Dec 11, 2009 | 51.33 | 51.47 | 50.52 | 51.31 | 31,485 | -0.15(-0.30%) |
Dec 10, 2009 | 52.10 | 52.10 | 51.41 | 51.47 | 29,364 | -0.98(-1.87%) |
Dec 09, 2009 | 53.09 | 53.09 | 51.92 | 52.45 | 14,777 | -0.35(-0.66%) |
Dec 08, 2009 | 53.19 | 53.53 | 52.55 | 52.80 | 16,175 | +0.08(+0.15%) |
Dec 07, 2009 | 52.70 | 53.04 | 52.58 | 52.72 | 4,580 | -0.05(-0.10%) |
Dec 04, 2009 | 53.06 | 53.06 | 52.23 | 52.77 | 40,041 | -0.84(-1.56%) |
Dec 03, 2009 | 53.83 | 53.99 | 53.48 | 53.61 | 18,823 | -0.93(-1.71%) |
Dec 02, 2009 | 54.19 | 55.06 | 53.83 | 54.55 | 25,356 | +0.23(+0.42%) |