Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.70 | 43.88 | 43.67 | 43.77 | 10,039 | +0.07(+0.17%) |
Feb 25, 2010 | 43.76 | 43.76 | 43.64 | 43.70 | 6,763 | +0.16(+0.38%) |
Feb 24, 2010 | 43.41 | 43.58 | 43.41 | 43.53 | 8,047 | +0.04(+0.09%) |
Feb 23, 2010 | 43.05 | 43.50 | 43.05 | 43.50 | 6,534 | +0.55(+1.27%) |
Feb 22, 2010 | 42.99 | 42.99 | 42.95 | 42.95 | 1,574 | -0.09(-0.21%) |
Feb 19, 2010 | 42.97 | 43.04 | 42.86 | 43.04 | 20,254 | +0.13(+0.31%) |
Feb 18, 2010 | 43.16 | 43.16 | 42.77 | 42.90 | 18,053 | -0.11(-0.26%) |
Feb 17, 2010 | 43.31 | 43.31 | 43.02 | 43.02 | 2,650 | -0.46(-1.07%) |
Feb 16, 2010 | 43.20 | 43.48 | 43.20 | 43.48 | 3,762 | +0.14(+0.33%) |
Feb 12, 2010 | 43.40 | 43.34 | 43.34 | 43.34 | 7,607 | +0.14(+0.33%) |
Feb 11, 2010 | 43.29 | 43.34 | 43.16 | 43.20 | 3,933 | -0.19(-0.43%) |
Feb 10, 2010 | 43.72 | 43.87 | 43.31 | 43.38 | 20,139 | -0.34(-0.77%) |
Feb 09, 2010 | 43.94 | 44.00 | 43.72 | 43.72 | 1,083 | -0.38(-0.87%) |
Feb 08, 2010 | 44.01 | 44.10 | 43.99 | 44.10 | 5,414 | +0.07(+0.15%) |
Feb 05, 2010 | 43.85 | 44.12 | 43.85 | 44.03 | 4,137 | +0.18(+0.41%) |
Feb 04, 2010 | 43.41 | 43.86 | 43.41 | 43.85 | 141,469 | +0.45(+1.04%) |
Feb 03, 2010 | 43.59 | 43.59 | 43.38 | 43.41 | 7,558 | -0.35(-0.80%) |
Feb 02, 2010 | 43.67 | 43.76 | 43.67 | 43.76 | 2,095 | -0.02(-0.03%) |
Feb 01, 2010 | 43.87 | 43.87 | 43.77 | 43.77 | 2,094 | -0.22(-0.49%) |
Jan 29, 2010 | 43.65 | 43.99 | 43.63 | 43.99 | 12,825 | +0.24(+0.55%) |
Jan 28, 2010 | 43.62 | 43.79 | 43.62 | 43.75 | 4,922 | -0.18(-0.40%) |
Jan 27, 2010 | 44.03 | 44.03 | 43.93 | 43.93 | 33,598 | +0.04(+0.10%) |
Jan 26, 2010 | 44.09 | 44.09 | 43.87 | 43.88 | 6,296 | +0.00(+0.00%) |
Jan 25, 2010 | 43.86 | 43.96 | 43.86 | 43.88 | 1,845 | -0.20(-0.46%) |
Jan 22, 2010 | 44.03 | 44.14 | 44.03 | 44.09 | 4,069 | +0.04(+0.09%) |
Jan 21, 2010 | 43.82 | 44.06 | 43.82 | 44.05 | 1,481 | +0.19(+0.43%) |
Jan 20, 2010 | 43.76 | 43.86 | 43.76 | 43.86 | 2,802 | +0.28(+0.64%) |
Jan 19, 2010 | 43.60 | 43.64 | 43.59 | 43.59 | 7,970 | -0.09(-0.20%) |
Jan 15, 2010 | 43.75 | 43.67 | 43.67 | 43.67 | 3,203 | +0.55(+1.26%) |
Jan 14, 2010 | 43.13 | 43.13 | 43.13 | 43.13 | 246 | +0.14(+0.33%) |
Jan 13, 2010 | 43.23 | 43.23 | 42.99 | 42.99 | 1,985 | -0.25(-0.59%) |
Jan 12, 2010 | 43.26 | 43.26 | 43.24 | 43.24 | 1,067 | +0.43(+1.00%) |
Jan 11, 2010 | 42.91 | 42.91 | 42.80 | 42.81 | 902 | -0.01(-0.02%) |
Jan 08, 2010 | 42.82 | 42.82 | 42.82 | 42.82 | 266 | -0.07(-0.17%) |
Jan 07, 2010 | 42.90 | 42.90 | 42.90 | 42.90 | 533 | -0.10(-0.24%) |
Jan 06, 2010 | 43.00 | 43.00 | 43.00 | 43.00 | 800 | -0.34(-0.78%) |
Jan 05, 2010 | 43.30 | 43.34 | 43.30 | 43.34 | 1,201 | +0.36(+0.84%) |
Dec 31, 2009 | 42.98 | 42.98 | 42.98 | 42.98 | 0 | -0.20(-0.47%) |
Dec 30, 2009 | 43.17 | 43.18 | 43.17 | 43.18 | 401 | +0.34(+0.80%) |
Dec 28, 2009 | 42.84 | 42.84 | 42.84 | 42.84 | 0 | -0.13(-0.30%) |
Dec 24, 2009 | 43.08 | 43.08 | 42.97 | 42.97 | 2,124 | -0.61(-1.41%) |
Dec 23, 2009 | 43.59 | 43.59 | 43.59 | 43.59 | 1,868 | +0.07(+0.17%) |
Dec 22, 2009 | 43.35 | 43.51 | 43.35 | 43.51 | 838 | -0.26(-0.60%) |
Dec 21, 2009 | 44.00 | 44.00 | 43.77 | 43.77 | 2,965 | -0.72(-1.62%) |
Dec 17, 2009 | 44.49 | 44.49 | 44.49 | 0 | +0.68(+1.56%) | |
Dec 11, 2009 | 43.81 | 43.81 | 43.81 | 0 | -0.47(-1.07%) | |
Dec 10, 2009 | 44.28 | 44.28 | 44.28 | 44.28 | 867 | -0.22(-0.49%) |
Dec 09, 2009 | 44.54 | 44.54 | 44.50 | 44.50 | 798 | -0.09(-0.20%) |
Dec 08, 2009 | 44.88 | 44.88 | 44.59 | 44.59 | 2,001 | -0.33(-0.73%) |
Dec 03, 2009 | 44.92 | 44.92 | 44.92 | 44.92 | 0 | -0.49(-1.07%) |
Dec 02, 2009 | 45.29 | 45.41 | 45.29 | 45.41 | 864 | +0.19(+0.43%) |