Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 45.85 | 45.94 | 45.70 | 45.86 | 1,107,503 | +0.08(+0.18%) |
Feb 25, 2010 | 45.48 | 45.78 | 45.28 | 45.78 | 1,480,724 | +0.11(+0.24%) |
Feb 24, 2010 | 45.71 | 45.83 | 45.53 | 45.67 | 1,349,263 | +0.14(+0.31%) |
Feb 23, 2010 | 45.86 | 45.96 | 45.32 | 45.53 | 2,329,605 | -0.41(-0.90%) |
Feb 22, 2010 | 45.92 | 46.00 | 45.84 | 45.94 | 2,432,885 | +0.25(+0.54%) |
Feb 19, 2010 | 45.42 | 45.80 | 43.35 | 45.70 | 2,901,505 | +0.30(+0.65%) |
Feb 18, 2010 | 44.96 | 45.61 | 44.90 | 45.40 | 1,858,031 | +0.51(+1.13%) |
Feb 17, 2010 | 44.80 | 44.91 | 44.80 | 44.89 | 1,636,686 | +0.34(+0.77%) |
Feb 16, 2010 | 44.31 | 44.71 | 44.12 | 44.55 | 1,656,673 | +0.48(+1.10%) |
Feb 12, 2010 | 43.87 | 44.06 | 44.06 | 44.06 | 2,164,458 | +0.12(+0.27%) |
Feb 11, 2010 | 44.18 | 44.45 | 43.87 | 43.95 | 2,512,411 | -0.08(-0.19%) |
Feb 10, 2010 | 44.75 | 44.76 | 43.99 | 44.03 | 1,751,303 | -0.65(-1.46%) |
Feb 09, 2010 | 44.64 | 44.81 | 44.47 | 44.68 | 1,527,251 | +0.11(+0.24%) |
Feb 08, 2010 | 44.67 | 44.80 | 44.41 | 44.57 | 1,783,408 | +0.12(+0.27%) |
Feb 05, 2010 | 44.70 | 44.95 | 43.76 | 44.45 | 4,085,582 | -0.39(-0.86%) |
Feb 04, 2010 | 45.52 | 45.55 | 44.61 | 44.84 | 3,190,353 | -0.89(-1.95%) |
Feb 03, 2010 | 45.71 | 45.74 | 45.57 | 45.73 | 1,149,874 | -0.01(-0.03%) |
Feb 02, 2010 | 45.68 | 45.83 | 45.48 | 45.74 | 1,216,647 | +0.09(+0.19%) |
Feb 01, 2010 | 45.64 | 45.79 | 45.55 | 45.65 | 1,328,219 | +0.10(+0.21%) |
Jan 29, 2010 | 45.68 | 45.83 | 45.46 | 45.56 | 1,641,920 | -0.11(-0.23%) |
Jan 28, 2010 | 45.79 | 45.82 | 45.46 | 45.66 | 1,423,041 | -0.06(-0.13%) |
Jan 27, 2010 | 45.61 | 45.78 | 45.46 | 45.72 | 1,766,610 | +0.14(+0.31%) |
Jan 26, 2010 | 45.45 | 45.85 | 45.42 | 45.58 | 1,362,595 | +0.01(+0.03%) |
Jan 25, 2010 | 45.42 | 45.69 | 45.24 | 45.57 | 1,847,850 | +0.32(+0.70%) |
Jan 22, 2010 | 45.64 | 45.84 | 45.14 | 45.25 | 2,823,603 | -0.43(-0.95%) |
Jan 21, 2010 | 46.48 | 46.57 | 45.64 | 45.69 | 2,991,482 | -0.75(-1.61%) |
Jan 20, 2010 | 46.60 | 46.71 | 46.44 | 46.44 | 992,976 | -0.28(-0.60%) |
Jan 19, 2010 | 46.61 | 46.72 | 46.53 | 46.72 | 887,388 | +0.12(+0.25%) |
Jan 15, 2010 | 46.79 | 46.60 | 46.60 | 46.60 | 1,387,983 | -0.20(-0.43%) |
Jan 14, 2010 | 46.73 | 46.84 | 46.69 | 46.80 | 1,717,924 | +0.11(+0.23%) |
Jan 13, 2010 | 46.84 | 46.84 | 46.68 | 46.70 | 933,877 | -0.13(-0.28%) |
Jan 12, 2010 | 46.89 | 46.91 | 46.68 | 46.82 | 1,349,209 | -0.12(-0.25%) |
Jan 11, 2010 | 47.01 | 47.12 | 46.89 | 46.94 | 2,226,446 | -0.05(-0.10%) |
Jan 08, 2010 | 46.82 | 47.02 | 46.78 | 46.99 | 1,019,104 | +0.18(+0.38%) |
Jan 07, 2010 | 46.70 | 46.87 | 46.66 | 46.81 | 1,182,406 | +0.15(+0.33%) |
Jan 06, 2010 | 46.52 | 46.68 | 46.47 | 46.66 | 1,390,438 | +0.15(+0.33%) |
Jan 05, 2010 | 46.12 | 46.53 | 46.10 | 46.51 | 1,194,956 | +0.43(+0.94%) |
Jan 04, 2010 | 45.87 | 46.10 | 45.72 | 46.07 | 2,101,895 | +0.60(+1.31%) |
Dec 31, 2009 | 45.59 | 45.48 | 45.48 | 45.48 | 615,137 | -0.11(-0.25%) |
Dec 30, 2009 | 45.57 | 45.68 | 45.50 | 45.59 | 682,887 | +0.11(+0.25%) |
Dec 29, 2009 | 45.59 | 45.62 | 45.44 | 45.48 | 669,995 | -0.45(-0.97%) |
Dec 28, 2009 | 46.16 | 46.16 | 45.76 | 45.92 | 1,670,355 | -0.19(-0.41%) |
Dec 24, 2009 | 45.82 | 46.14 | 45.82 | 46.11 | 479,877 | +0.32(+0.69%) |
Dec 23, 2009 | 45.76 | 45.82 | 45.66 | 45.79 | 766,872 | +0.13(+0.28%) |
Dec 22, 2009 | 45.71 | 45.75 | 45.65 | 45.66 | 745,332 | -0.04(-0.08%) |
Dec 21, 2009 | 45.56 | 45.76 | 45.56 | 45.70 | 923,718 | +0.12(+0.26%) |
Dec 18, 2009 | 45.56 | 45.69 | 45.48 | 45.58 | 615,787 | +0.07(+0.15%) |
Dec 17, 2009 | 45.76 | 45.76 | 45.49 | 45.51 | 1,202,138 | -0.23(-0.51%) |
Dec 16, 2009 | 45.69 | 45.83 | 45.62 | 45.75 | 727,961 | +0.14(+0.31%) |
Dec 15, 2009 | 45.64 | 45.70 | 45.52 | 45.61 | 1,212,759 | -0.09(-0.21%) |
Dec 14, 2009 | 45.52 | 45.70 | 45.46 | 45.70 | 1,546,180 | +0.45(+0.98%) |
Dec 11, 2009 | 45.25 | 45.36 | 45.17 | 45.25 | 1,692,510 | +0.09(+0.21%) |
Dec 10, 2009 | 45.09 | 45.20 | 45.05 | 45.16 | 1,824,574 | +0.09(+0.21%) |
Dec 09, 2009 | 44.98 | 45.09 | 44.94 | 45.07 | 1,074,700 | +0.14(+0.31%) |
Dec 08, 2009 | 44.82 | 44.93 | 44.81 | 44.93 | 963,009 | +0.04(+0.08%) |
Dec 07, 2009 | 44.81 | 44.89 | 44.74 | 44.89 | 545,530 | +0.06(+0.13%) |
Dec 04, 2009 | 44.95 | 44.95 | 44.75 | 44.83 | 1,074,525 | +0.22(+0.50%) |
Dec 03, 2009 | 44.48 | 44.73 | 44.45 | 44.61 | 1,187,439 | +0.21(+0.48%) |
Dec 02, 2009 | 44.48 | 44.52 | 44.34 | 44.40 | 956,429 | -0.04(-0.08%) |