Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.22 | 44.25 | 43.50 | 43.64 | 27,654 | -0.82(-1.84%) |
Feb 25, 2010 | 44.75 | 45.09 | 44.45 | 44.46 | 36,585 | +0.98(+2.25%) |
Feb 24, 2010 | 44.12 | 44.38 | 43.48 | 43.48 | 24,514 | -0.78(-1.76%) |
Feb 23, 2010 | 43.99 | 44.48 | 43.86 | 44.26 | 34,513 | +0.73(+1.68%) |
Feb 22, 2010 | 43.43 | 43.71 | 43.28 | 43.53 | 9,983 | +0.07(+0.16%) |
Feb 19, 2010 | 43.99 | 44.14 | 43.46 | 43.46 | 65,242 | -0.41(-0.93%) |
Feb 18, 2010 | 44.23 | 44.66 | 43.86 | 43.87 | 51,074 | -0.90(-2.01%) |
Feb 17, 2010 | 44.90 | 45.27 | 44.77 | 44.77 | 15,400 | -0.21(-0.47%) |
Feb 16, 2010 | 45.75 | 45.80 | 44.93 | 44.98 | 24,192 | -1.88(-4.01%) |
Feb 12, 2010 | 47.25 | 46.86 | 46.86 | 46.86 | 38,400 | +0.59(+1.28%) |
Feb 11, 2010 | 46.84 | 47.32 | 45.94 | 46.27 | 71,300 | -0.39(-0.84%) |
Feb 10, 2010 | 47.23 | 47.82 | 46.54 | 46.66 | 25,245 | -0.39(-0.83%) |
Feb 09, 2010 | 47.93 | 47.98 | 46.97 | 47.05 | 40,700 | -1.49(-3.07%) |
Feb 08, 2010 | 48.61 | 49.06 | 48.29 | 48.54 | 43,050 | +0.15(+0.31%) |
Feb 05, 2010 | 47.51 | 49.85 | 47.51 | 48.39 | 169,883 | +0.80(+1.68%) |
Feb 04, 2010 | 46.05 | 48.00 | 46.05 | 47.59 | 85,293 | +2.23(+4.92%) |
Feb 03, 2010 | 45.16 | 45.53 | 44.99 | 45.36 | 70,138 | +0.24(+0.53%) |
Feb 02, 2010 | 46.47 | 46.53 | 45.11 | 45.12 | 83,135 | -1.56(-3.34%) |
Feb 01, 2010 | 47.56 | 47.83 | 46.68 | 46.68 | 12,814 | -1.34(-2.79%) |
Jan 29, 2010 | 47.09 | 48.25 | 47.02 | 48.02 | 50,250 | +0.62(+1.31%) |
Jan 28, 2010 | 47.34 | 47.86 | 47.34 | 47.40 | 31,800 | -0.11(-0.23%) |
Jan 27, 2010 | 46.93 | 47.94 | 46.78 | 47.51 | 83,597 | +0.81(+1.73%) |
Jan 26, 2010 | 47.18 | 47.18 | 46.59 | 46.70 | 20,900 | +0.13(+0.28%) |
Jan 25, 2010 | 46.92 | 47.06 | 46.45 | 46.57 | 36,717 | -0.61(-1.29%) |
Jan 22, 2010 | 46.29 | 47.18 | 46.29 | 47.18 | 43,563 | +1.14(+2.48%) |
Jan 21, 2010 | 44.94 | 46.10 | 44.78 | 46.04 | 30,120 | +0.77(+1.70%) |
Jan 20, 2010 | 44.89 | 45.27 | 44.89 | 45.27 | 29,750 | +1.10(+2.49%) |
Jan 19, 2010 | 45.14 | 45.14 | 44.16 | 44.17 | 6,900 | -0.52(-1.16%) |
Jan 15, 2010 | 44.06 | 44.69 | 44.69 | 44.69 | 21,000 | +0.71(+1.61%) |
Jan 14, 2010 | 43.76 | 44.10 | 43.71 | 43.98 | 7,739 | +0.17(+0.39%) |
Jan 13, 2010 | 43.63 | 44.42 | 43.63 | 43.81 | 38,012 | +0.45(+1.04%) |
Jan 12, 2010 | 42.91 | 43.39 | 42.62 | 43.36 | 35,938 | +0.99(+2.34%) |
Jan 11, 2010 | 41.84 | 42.44 | 41.81 | 42.37 | 9,971 | +0.26(+0.62%) |
Jan 08, 2010 | 42.34 | 42.44 | 41.77 | 42.11 | 21,794 | -0.07(-0.17%) |
Jan 07, 2010 | 42.09 | 42.23 | 41.89 | 42.18 | 18,846 | +0.18(+0.43%) |
Jan 06, 2010 | 42.68 | 43.09 | 41.80 | 42.00 | 45,960 | -0.56(-1.32%) |
Jan 05, 2010 | 42.77 | 43.05 | 42.53 | 42.56 | 11,500 | -0.23(-0.54%) |
Jan 04, 2010 | 43.04 | 43.05 | 42.75 | 42.79 | 14,000 | -1.11(-2.53%) |
Dec 31, 2009 | 43.73 | 43.90 | 43.90 | 43.90 | 8,600 | -0.11(-0.25%) |
Dec 30, 2009 | 44.19 | 44.24 | 43.85 | 44.01 | 10,748 | -0.24(-0.54%) |
Dec 29, 2009 | 44.11 | 44.63 | 44.11 | 44.25 | 5,550 | -0.13(-0.29%) |
Dec 28, 2009 | 44.23 | 44.38 | 44.20 | 44.38 | 4,500 | -0.86(-1.91%) |
Dec 24, 2009 | 45.12 | 45.34 | 45.11 | 45.24 | 13,816 | -0.45(-0.98%) |
Dec 23, 2009 | 46.31 | 46.37 | 45.43 | 45.69 | 44,772 | -1.53(-3.24%) |
Dec 22, 2009 | 47.52 | 47.85 | 46.73 | 47.22 | 32,900 | -0.43(-0.90%) |
Dec 21, 2009 | 46.54 | 47.70 | 46.54 | 47.65 | 10,100 | +0.55(+1.17%) |
Dec 18, 2009 | 46.46 | 47.46 | 46.38 | 47.10 | 20,340 | -0.33(-0.70%) |
Dec 17, 2009 | 47.02 | 47.78 | 47.02 | 47.43 | 5,070 | +0.48(+1.02%) |
Dec 16, 2009 | 47.60 | 47.62 | 46.86 | 46.95 | 11,800 | -1.17(-2.43%) |
Dec 15, 2009 | 48.29 | 48.29 | 47.82 | 48.12 | 8,951 | -0.44(-0.91%) |
Dec 14, 2009 | 48.48 | 48.66 | 48.48 | 48.56 | 8,200 | -0.09(-0.18%) |
Dec 11, 2009 | 48.59 | 48.97 | 48.55 | 48.65 | 22,300 | +0.22(+0.45%) |
Dec 10, 2009 | 48.32 | 48.78 | 48.25 | 48.43 | 2,520 | +0.27(+0.56%) |
Dec 09, 2009 | 46.78 | 48.48 | 46.78 | 48.16 | 17,084 | +1.18(+2.51%) |
Dec 08, 2009 | 46.73 | 46.99 | 46.56 | 46.98 | 12,080 | +0.81(+1.75%) |
Dec 07, 2009 | 45.91 | 46.20 | 45.53 | 46.17 | 49,340 | +1.00(+2.21%) |
Dec 04, 2009 | 43.99 | 45.56 | 43.99 | 45.17 | 70,638 | +0.26(+0.58%) |
Dec 03, 2009 | 44.63 | 45.13 | 44.54 | 44.91 | 56,300 | +0.34(+0.76%) |
Dec 02, 2009 | 43.90 | 44.72 | 43.90 | 44.57 | 16,049 | +0.80(+1.83%) |