Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 46.20 | 46.20 | 45.39 | 45.50 | 837,757 | -0.33(-0.73%) |
Feb 25, 2010 | 44.98 | 45.89 | 44.14 | 45.84 | 1,214,792 | +1.28(+2.88%) |
Feb 24, 2010 | 44.25 | 44.97 | 44.08 | 44.55 | 591,320 | +0.31(+0.71%) |
Feb 23, 2010 | 44.76 | 44.95 | 44.13 | 44.24 | 543,557 | -0.59(-1.31%) |
Feb 22, 2010 | 46.39 | 46.65 | 44.71 | 44.83 | 884,142 | -1.95(-4.17%) |
Feb 19, 2010 | 46.55 | 47.33 | 46.20 | 46.78 | 703,726 | +0.23(+0.48%) |
Feb 18, 2010 | 45.96 | 46.56 | 45.68 | 46.55 | 374,084 | +0.55(+1.19%) |
Feb 17, 2010 | 46.02 | 46.65 | 45.37 | 46.00 | 555,434 | +0.27(+0.60%) |
Feb 16, 2010 | 45.31 | 45.86 | 44.97 | 45.73 | 1,246,786 | +1.24(+2.80%) |
Feb 12, 2010 | 44.23 | 44.48 | 44.48 | 44.48 | 924,841 | -0.58(-1.28%) |
Feb 11, 2010 | 44.08 | 45.15 | 43.84 | 45.06 | 422,455 | +0.70(+1.57%) |
Feb 10, 2010 | 44.59 | 44.82 | 43.43 | 44.37 | 800,163 | -0.28(-0.64%) |
Feb 09, 2010 | 44.23 | 45.12 | 44.23 | 44.65 | 391,795 | +0.97(+2.22%) |
Feb 08, 2010 | 43.45 | 44.52 | 42.95 | 43.68 | 621,106 | +0.31(+0.72%) |
Feb 05, 2010 | 44.09 | 44.28 | 41.79 | 43.37 | 1,311,380 | -0.64(-1.45%) |
Feb 04, 2010 | 45.06 | 45.06 | 43.84 | 44.00 | 1,934,739 | -1.43(-3.15%) |
Feb 03, 2010 | 46.33 | 46.33 | 45.19 | 45.44 | 467,909 | -1.04(-2.23%) |
Feb 02, 2010 | 45.59 | 46.60 | 44.72 | 46.47 | 862,721 | +1.79(+4.01%) |
Feb 01, 2010 | 44.09 | 45.37 | 44.09 | 44.68 | 838,758 | +0.72(+1.65%) |
Jan 29, 2010 | 44.29 | 44.50 | 43.78 | 43.96 | 1,814,543 | -0.11(-0.24%) |
Jan 28, 2010 | 44.29 | 44.67 | 43.82 | 44.06 | 1,128,075 | -0.02(-0.04%) |
Jan 27, 2010 | 42.85 | 44.30 | 42.75 | 44.08 | 6,158,650 | +2.10(+4.99%) |
Jan 26, 2010 | 41.78 | 42.83 | 41.75 | 41.99 | 1,184,446 | -1.20(-2.77%) |
Jan 25, 2010 | 43.11 | 43.65 | 42.62 | 43.18 | 619,097 | +0.81(+1.92%) |
Jan 22, 2010 | 42.53 | 43.08 | 41.73 | 42.37 | 810,127 | -0.61(-1.41%) |
Jan 21, 2010 | 43.76 | 44.26 | 42.97 | 42.98 | 584,476 | -0.52(-1.19%) |
Jan 20, 2010 | 43.45 | 43.76 | 43.11 | 43.50 | 407,610 | -0.50(-1.14%) |
Jan 19, 2010 | 43.20 | 44.28 | 43.18 | 44.00 | 595,411 | +0.83(+1.93%) |
Jan 15, 2010 | 43.45 | 43.16 | 43.16 | 43.16 | 724,969 | -0.30(-0.70%) |
Jan 14, 2010 | 43.32 | 44.00 | 42.86 | 43.47 | 606,533 | +0.00(+0.00%) |
Jan 13, 2010 | 43.85 | 44.03 | 42.77 | 43.47 | 884,932 | -0.58(-1.31%) |
Jan 12, 2010 | 45.06 | 45.16 | 43.67 | 44.04 | 521,636 | -1.74(-3.81%) |
Jan 11, 2010 | 46.41 | 46.67 | 45.44 | 45.79 | 816,197 | -0.24(-0.53%) |
Jan 08, 2010 | 45.10 | 46.58 | 44.47 | 46.03 | 1,316,336 | +0.93(+2.06%) |
Jan 07, 2010 | 45.00 | 45.20 | 43.97 | 45.10 | 512,906 | +0.11(+0.24%) |
Jan 06, 2010 | 44.85 | 45.07 | 44.28 | 44.99 | 687,386 | +0.20(+0.44%) |
Jan 05, 2010 | 44.97 | 45.71 | 43.75 | 44.80 | 1,225,669 | -1.63(-3.50%) |
Jan 04, 2010 | 44.82 | 46.42 | 44.82 | 46.42 | 308,738 | +2.44(+5.55%) |
Dec 31, 2009 | 44.33 | 43.99 | 43.99 | 43.99 | 195,380 | -0.08(-0.18%) |
Dec 30, 2009 | 44.75 | 44.96 | 44.02 | 44.06 | 180,107 | -0.73(-1.62%) |
Dec 29, 2009 | 45.04 | 45.45 | 44.74 | 44.79 | 198,844 | -0.23(-0.50%) |
Dec 28, 2009 | 45.56 | 46.04 | 44.71 | 45.01 | 448,748 | -0.22(-0.48%) |
Dec 24, 2009 | 45.20 | 45.36 | 44.65 | 45.23 | 173,151 | +0.29(+0.65%) |
Dec 23, 2009 | 44.56 | 45.08 | 43.90 | 44.94 | 390,831 | +0.89(+2.02%) |
Dec 22, 2009 | 44.16 | 44.63 | 43.44 | 44.04 | 498,681 | -0.13(-0.29%) |
Dec 21, 2009 | 44.68 | 44.88 | 43.74 | 44.17 | 491,718 | -0.03(-0.07%) |
Dec 18, 2009 | 44.21 | 44.41 | 43.73 | 44.20 | 635,922 | +0.57(+1.30%) |
Dec 17, 2009 | 43.43 | 44.16 | 43.00 | 43.63 | 636,523 | -0.08(-0.18%) |
Dec 16, 2009 | 43.82 | 44.16 | 43.12 | 43.71 | 452,346 | +0.41(+0.95%) |
Dec 15, 2009 | 41.76 | 43.50 | 41.58 | 43.30 | 781,068 | +1.03(+2.43%) |
Dec 14, 2009 | 42.58 | 42.67 | 42.14 | 42.27 | 495,559 | +1.85(+4.58%) |
Dec 11, 2009 | 40.92 | 41.17 | 40.16 | 40.42 | 684,368 | -0.22(-0.53%) |
Dec 10, 2009 | 40.46 | 40.88 | 40.06 | 40.63 | 712,928 | +0.61(+1.52%) |
Dec 09, 2009 | 40.28 | 40.74 | 39.53 | 40.03 | 817,327 | +0.06(+0.15%) |
Dec 08, 2009 | 41.14 | 41.42 | 39.83 | 39.97 | 1,046,142 | -0.45(-1.11%) |
Dec 07, 2009 | 39.68 | 40.81 | 39.59 | 40.42 | 456,984 | +0.40(+1.00%) |
Dec 04, 2009 | 40.74 | 41.73 | 39.37 | 40.02 | 453,091 | -0.07(-0.17%) |
Dec 03, 2009 | 40.93 | 41.36 | 40.07 | 40.09 | 376,335 | -0.73(-1.80%) |
Dec 02, 2009 | 41.47 | 42.01 | 40.64 | 40.82 | 390,437 | -0.85(-2.05%) |