Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.95 | 41.95 | 41.62 | 41.77 | 25,581 | -0.09(-0.21%) |
Feb 25, 2010 | 41.45 | 41.89 | 41.42 | 41.86 | 52,373 | -0.13(-0.30%) |
Feb 24, 2010 | 41.86 | 41.99 | 41.70 | 41.98 | 48,984 | +0.21(+0.49%) |
Feb 23, 2010 | 41.87 | 42.09 | 41.67 | 41.78 | 26,438 | -0.18(-0.44%) |
Feb 22, 2010 | 42.14 | 42.15 | 41.93 | 41.96 | 60,708 | -0.09(-0.21%) |
Feb 19, 2010 | 41.96 | 42.15 | 41.90 | 42.05 | 38,671 | -0.01(-0.02%) |
Feb 18, 2010 | 41.66 | 42.09 | 41.66 | 42.06 | 25,459 | +0.32(+0.78%) |
Feb 17, 2010 | 41.64 | 41.79 | 41.53 | 41.73 | 36,960 | +0.28(+0.68%) |
Feb 16, 2010 | 41.30 | 41.45 | 41.13 | 41.45 | 55,621 | +0.46(+1.12%) |
Feb 12, 2010 | 40.61 | 41.00 | 41.00 | 41.00 | 19,254 | +0.02(+0.05%) |
Feb 11, 2010 | 40.55 | 41.01 | 40.32 | 40.98 | 48,253 | +0.45(+1.10%) |
Feb 10, 2010 | 40.48 | 40.63 | 40.21 | 40.53 | 45,108 | -0.06(-0.14%) |
Feb 09, 2010 | 40.35 | 40.83 | 40.25 | 40.59 | 68,894 | +0.61(+1.52%) |
Feb 08, 2010 | 40.14 | 40.41 | 39.98 | 39.98 | 29,796 | -0.19(-0.48%) |
Feb 05, 2010 | 40.17 | 40.24 | 39.61 | 40.17 | 44,093 | -0.10(-0.24%) |
Feb 04, 2010 | 41.01 | 41.10 | 40.27 | 40.27 | 26,761 | -1.12(-2.70%) |
Feb 03, 2010 | 41.35 | 41.42 | 41.22 | 41.38 | 37,113 | -0.10(-0.23%) |
Feb 02, 2010 | 40.79 | 41.49 | 40.75 | 41.48 | 15,888 | +0.82(+2.02%) |
Feb 01, 2010 | 40.56 | 40.72 | 40.45 | 40.66 | 71,171 | +0.31(+0.77%) |
Jan 29, 2010 | 40.82 | 40.94 | 40.27 | 40.35 | 45,209 | -0.35(-0.87%) |
Jan 28, 2010 | 40.96 | 41.10 | 40.61 | 40.70 | 104,125 | -0.09(-0.22%) |
Jan 27, 2010 | 40.57 | 40.79 | 40.33 | 40.79 | 21,928 | +0.14(+0.34%) |
Jan 26, 2010 | 40.51 | 40.80 | 40.41 | 40.65 | 32,654 | -0.04(-0.09%) |
Jan 25, 2010 | 40.91 | 40.91 | 40.58 | 40.69 | 32,523 | +0.17(+0.42%) |
Jan 22, 2010 | 40.80 | 40.97 | 40.52 | 40.52 | 40,732 | -0.37(-0.90%) |
Jan 21, 2010 | 41.60 | 41.70 | 40.83 | 40.89 | 67,089 | -0.66(-1.60%) |
Jan 20, 2010 | 41.67 | 41.72 | 41.32 | 41.55 | 117,623 | -0.50(-1.19%) |
Jan 19, 2010 | 41.72 | 42.06 | 41.72 | 42.05 | 29,900 | +0.29(+0.69%) |
Jan 15, 2010 | 42.07 | 41.76 | 41.76 | 41.76 | 29,018 | -0.33(-0.79%) |
Jan 14, 2010 | 41.94 | 42.13 | 41.93 | 42.09 | 29,333 | +0.05(+0.12%) |
Jan 13, 2010 | 41.85 | 42.14 | 41.79 | 42.04 | 14,090 | +0.30(+0.71%) |
Jan 12, 2010 | 41.55 | 41.78 | 41.55 | 41.75 | 28,620 | +0.04(+0.11%) |
Jan 11, 2010 | 41.67 | 41.79 | 41.32 | 41.70 | 34,993 | +0.06(+0.14%) |
Jan 08, 2010 | 41.65 | 41.65 | 41.45 | 41.65 | 66,403 | -0.15(-0.37%) |
Jan 07, 2010 | 41.76 | 41.82 | 41.51 | 41.80 | 44,851 | +0.07(+0.16%) |
Jan 06, 2010 | 41.56 | 41.76 | 41.53 | 41.73 | 24,110 | +0.08(+0.19%) |
Jan 05, 2010 | 41.42 | 41.65 | 41.22 | 41.65 | 29,710 | +0.24(+0.59%) |
Jan 04, 2010 | 41.09 | 41.45 | 41.09 | 41.41 | 206,833 | +0.46(+1.12%) |
Dec 31, 2009 | 41.51 | 40.95 | 40.95 | 40.95 | 32,001 | -0.45(-1.08%) |
Dec 30, 2009 | 41.34 | 41.46 | 41.32 | 41.40 | 12,742 | -0.04(-0.09%) |
Dec 29, 2009 | 41.48 | 41.53 | 41.44 | 41.44 | 22,869 | +0.05(+0.12%) |
Dec 28, 2009 | 41.55 | 41.55 | 41.29 | 41.39 | 36,809 | +0.02(+0.05%) |
Dec 24, 2009 | 41.26 | 41.41 | 41.23 | 41.36 | 16,091 | +0.12(+0.30%) |
Dec 23, 2009 | 41.25 | 41.25 | 41.10 | 41.24 | 57,254 | -0.14(-0.33%) |
Dec 22, 2009 | 41.12 | 41.41 | 41.12 | 41.38 | 30,109 | +0.23(+0.56%) |
Dec 21, 2009 | 40.97 | 41.30 | 40.97 | 41.15 | 48,983 | +0.30(+0.72%) |
Dec 18, 2009 | 41.11 | 41.11 | 40.49 | 40.86 | 64,619 | -0.06(-0.14%) |
Dec 17, 2009 | 41.12 | 41.19 | 40.91 | 40.91 | 30,854 | -0.55(-1.33%) |
Dec 16, 2009 | 41.65 | 41.74 | 41.45 | 41.47 | 27,023 | +0.04(+0.09%) |
Dec 15, 2009 | 41.48 | 41.56 | 41.37 | 41.43 | 12,432 | -0.14(-0.34%) |
Dec 14, 2009 | 41.42 | 41.59 | 41.35 | 41.57 | 21,096 | +0.33(+0.80%) |
Dec 11, 2009 | 41.33 | 41.45 | 41.23 | 41.24 | 16,610 | +0.11(+0.27%) |
Dec 10, 2009 | 41.19 | 41.33 | 41.11 | 41.13 | 14,845 | +0.14(+0.34%) |
Dec 09, 2009 | 40.91 | 41.12 | 40.75 | 40.99 | 30,811 | -0.02(-0.05%) |
Dec 08, 2009 | 41.20 | 41.20 | 40.88 | 41.01 | 185,368 | -0.44(-1.05%) |
Dec 07, 2009 | 41.56 | 41.56 | 41.33 | 41.45 | 50,674 | -0.06(-0.14%) |
Dec 04, 2009 | 41.67 | 41.88 | 41.25 | 41.51 | 28,944 | +0.31(+0.75%) |
Dec 03, 2009 | 41.65 | 41.67 | 41.19 | 41.20 | 25,331 | -0.38(-0.90%) |
Dec 02, 2009 | 41.33 | 41.74 | 41.33 | 41.57 | 13,977 | +0.20(+0.48%) |