Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.93 | 43.30 | 42.80 | 43.23 | 93,777 | +1.04(+2.47%) |
Feb 25, 2010 | 41.74 | 42.51 | 41.60 | 42.19 | 134,494 | +0.04(+0.09%) |
Feb 24, 2010 | 42.89 | 43.02 | 42.00 | 42.15 | 144,507 | -0.90(-2.09%) |
Feb 23, 2010 | 43.88 | 44.18 | 43.00 | 43.05 | 78,217 | -1.13(-2.56%) |
Feb 22, 2010 | 44.15 | 44.26 | 43.50 | 44.18 | 61,481 | +0.32(+0.73%) |
Feb 19, 2010 | 43.25 | 44.83 | 43.18 | 43.86 | 103,947 | -0.05(-0.11%) |
Feb 18, 2010 | 43.80 | 43.91 | 43.24 | 43.91 | 67,645 | +0.12(+0.27%) |
Feb 17, 2010 | 44.00 | 44.10 | 43.51 | 43.79 | 97,152 | +0.47(+1.08%) |
Feb 16, 2010 | 43.24 | 43.44 | 43.05 | 43.32 | 115,178 | +1.60(+3.84%) |
Feb 12, 2010 | 41.52 | 41.72 | 41.72 | 41.72 | 122,200 | -0.36(-0.86%) |
Feb 11, 2010 | 41.67 | 42.21 | 41.22 | 42.08 | 173,303 | +0.72(+1.74%) |
Feb 10, 2010 | 41.71 | 41.73 | 40.71 | 41.36 | 92,781 | -0.55(-1.32%) |
Feb 09, 2010 | 41.37 | 41.95 | 41.33 | 41.91 | 245,479 | +1.23(+3.03%) |
Feb 08, 2010 | 40.35 | 40.82 | 40.00 | 40.68 | 56,238 | +0.59(+1.47%) |
Feb 05, 2010 | 39.63 | 40.55 | 38.49 | 40.09 | 544,611 | -0.76(-1.86%) |
Feb 04, 2010 | 42.57 | 42.57 | 40.44 | 40.85 | 407,212 | -3.01(-6.86%) |
Feb 03, 2010 | 44.36 | 44.56 | 43.48 | 43.86 | 120,141 | -0.45(-1.00%) |
Feb 02, 2010 | 44.10 | 44.45 | 43.81 | 44.30 | 308,268 | +1.05(+2.43%) |
Feb 01, 2010 | 42.49 | 43.28 | 42.13 | 43.25 | 189,315 | +1.55(+3.73%) |
Jan 29, 2010 | 41.95 | 42.21 | 41.15 | 41.70 | 169,985 | -0.73(-1.73%) |
Jan 28, 2010 | 42.61 | 42.63 | 40.85 | 42.43 | 281,892 | +1.09(+2.65%) |
Jan 27, 2010 | 42.75 | 42.44 | 40.93 | 41.34 | 419,792 | -1.41(-3.31%) |
Jan 26, 2010 | 42.77 | 43.10 | 42.38 | 42.75 | 338,167 | -1.61(-3.63%) |
Jan 25, 2010 | 43.68 | 44.42 | 43.43 | 44.36 | 184,431 | +1.06(+2.45%) |
Jan 22, 2010 | 43.70 | 44.39 | 42.60 | 43.30 | 343,595 | -2.00(-4.42%) |
Jan 21, 2010 | 46.60 | 46.98 | 45.07 | 45.30 | 388,457 | -1.75(-3.72%) |
Jan 20, 2010 | 46.59 | 47.31 | 45.17 | 47.05 | 643,198 | +0.11(+0.23%) |
Jan 19, 2010 | 46.01 | 47.08 | 45.70 | 46.94 | 629,150 | +1.18(+2.58%) |
Jan 15, 2010 | 45.18 | 45.76 | 45.76 | 45.76 | 442,300 | +0.92(+2.05%) |
Jan 14, 2010 | 43.93 | 45.02 | 43.86 | 44.84 | 364,628 | +2.18(+5.11%) |
Jan 13, 2010 | 42.40 | 42.71 | 41.69 | 42.66 | 1,011,447 | +0.36(+0.85%) |
Jan 12, 2010 | 43.62 | 43.84 | 42.30 | 42.30 | 340,870 | -1.40(-3.20%) |
Jan 11, 2010 | 43.65 | 43.74 | 43.15 | 43.70 | 338,794 | +0.53(+1.23%) |