Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.34 | 44.86 | 44.30 | 44.58 | 34,140 | +0.26(+0.59%) |
Feb 25, 2010 | 43.70 | 44.34 | 43.63 | 44.32 | 127,887 | +0.37(+0.84%) |
Feb 24, 2010 | 43.85 | 43.98 | 43.41 | 43.95 | 53,420 | +0.27(+0.62%) |
Feb 23, 2010 | 44.18 | 44.18 | 43.48 | 43.68 | 74,329 | -0.78(-1.75%) |
Feb 22, 2010 | 44.21 | 44.63 | 43.96 | 44.46 | 199,188 | +0.32(+0.72%) |
Feb 19, 2010 | 44.00 | 44.20 | 43.85 | 44.14 | 46,415 | -0.14(-0.31%) |
Feb 18, 2010 | 44.13 | 44.48 | 44.08 | 44.27 | 78,005 | +0.19(+0.43%) |
Feb 17, 2010 | 43.60 | 44.56 | 43.60 | 44.08 | 203,160 | +0.62(+1.44%) |
Feb 16, 2010 | 43.68 | 43.68 | 42.86 | 43.46 | 66,497 | +0.25(+0.59%) |
Feb 12, 2010 | 43.14 | 43.21 | 43.21 | 43.21 | 26,744 | -0.37(-0.85%) |
Feb 11, 2010 | 42.98 | 43.63 | 42.87 | 43.58 | 33,730 | +0.48(+1.11%) |
Feb 10, 2010 | 43.18 | 43.36 | 42.53 | 43.10 | 35,150 | -0.18(-0.42%) |
Feb 09, 2010 | 43.17 | 43.47 | 42.56 | 43.28 | 159,451 | +0.49(+1.14%) |
Feb 08, 2010 | 42.87 | 43.35 | 42.67 | 42.79 | 41,467 | -0.17(-0.40%) |
Feb 05, 2010 | 43.04 | 43.14 | 42.12 | 42.96 | 173,324 | -0.27(-0.63%) |
Feb 04, 2010 | 43.99 | 44.15 | 43.20 | 43.23 | 93,007 | -1.11(-2.51%) |
Feb 03, 2010 | 44.84 | 44.84 | 44.15 | 44.35 | 114,688 | -0.60(-1.33%) |
Feb 02, 2010 | 44.25 | 45.03 | 44.01 | 44.94 | 63,910 | +0.78(+1.76%) |
Feb 01, 2010 | 43.99 | 44.21 | 43.23 | 44.17 | 99,889 | +0.33(+0.74%) |
Jan 29, 2010 | 44.23 | 44.47 | 43.77 | 43.84 | 50,407 | -0.32(-0.72%) |
Jan 28, 2010 | 44.62 | 45.08 | 43.96 | 44.16 | 143,989 | -0.36(-0.81%) |
Jan 27, 2010 | 44.19 | 44.75 | 43.89 | 44.52 | 145,432 | +0.19(+0.43%) |
Jan 26, 2010 | 44.53 | 44.68 | 44.18 | 44.33 | 192,243 | -0.39(-0.87%) |
Jan 25, 2010 | 44.91 | 44.95 | 44.51 | 44.72 | 127,032 | +0.01(+0.02%) |
Jan 22, 2010 | 45.15 | 45.68 | 44.57 | 44.71 | 149,454 | -0.55(-1.22%) |
Jan 21, 2010 | 46.62 | 46.69 | 45.21 | 45.26 | 376,259 | -1.23(-2.65%) |
Jan 20, 2010 | 47.56 | 47.56 | 46.17 | 46.49 | 306,027 | -0.77(-1.63%) |
Jan 19, 2010 | 46.87 | 47.41 | 46.76 | 47.26 | 175,760 | +0.92(+1.99%) |
Jan 15, 2010 | 46.67 | 46.34 | 46.34 | 46.34 | 47,521 | -0.36(-0.77%) |
Jan 14, 2010 | 45.94 | 46.70 | 45.94 | 46.70 | 104,423 | +0.73(+1.59%) |
Jan 13, 2010 | 45.32 | 46.03 | 45.15 | 45.97 | 38,067 | +0.83(+1.84%) |
Jan 12, 2010 | 45.72 | 45.75 | 44.96 | 45.13 | 178,288 | -0.75(-1.64%) |
Jan 11, 2010 | 46.01 | 46.67 | 45.79 | 45.89 | 81,702 | -0.03(-0.06%) |
Jan 08, 2010 | 45.70 | 46.23 | 45.39 | 45.91 | 168,658 | +0.24(+0.52%) |
Jan 07, 2010 | 44.61 | 45.70 | 44.61 | 45.68 | 159,201 | +1.00(+2.23%) |
Jan 06, 2010 | 44.66 | 44.93 | 44.53 | 44.68 | 59,646 | -0.04(-0.10%) |
Jan 05, 2010 | 44.95 | 45.15 | 44.61 | 44.73 | 61,408 | -0.20(-0.45%) |
Jan 04, 2010 | 44.45 | 44.94 | 44.25 | 44.93 | 193,357 | +1.11(+2.54%) |
Dec 31, 2009 | 44.40 | 43.81 | 43.81 | 43.81 | 88,743 | -0.65(-1.47%) |
Dec 30, 2009 | 44.46 | 44.57 | 44.21 | 44.46 | 58,643 | -0.16(-0.37%) |
Dec 29, 2009 | 45.01 | 45.01 | 44.58 | 44.63 | 58,623 | -0.28(-0.62%) |
Dec 28, 2009 | 44.99 | 45.18 | 44.79 | 44.91 | 45,306 | -0.08(-0.18%) |
Dec 24, 2009 | 45.20 | 45.20 | 44.70 | 44.99 | 34,977 | -0.08(-0.18%) |
Dec 23, 2009 | 44.88 | 45.34 | 44.88 | 45.07 | 273,641 | +0.12(+0.26%) |
Dec 22, 2009 | 44.88 | 45.02 | 44.72 | 44.95 | 166,200 | +0.32(+0.71%) |
Dec 21, 2009 | 44.05 | 45.20 | 44.05 | 44.64 | 317,690 | +1.01(+2.32%) |
Dec 18, 2009 | 43.90 | 43.90 | 43.37 | 43.62 | 35,741 | -0.05(-0.10%) |
Dec 17, 2009 | 43.86 | 44.22 | 43.13 | 43.67 | 99,323 | -0.39(-0.88%) |
Dec 16, 2009 | 44.31 | 44.58 | 44.03 | 44.06 | 595,761 | -0.03(-0.06%) |
Dec 15, 2009 | 43.54 | 44.13 | 43.29 | 44.08 | 652,366 | +0.59(+1.35%) |
Dec 14, 2009 | 43.51 | 43.57 | 43.43 | 43.50 | 56,019 | +0.68(+1.58%) |
Dec 11, 2009 | 43.01 | 43.25 | 42.75 | 42.82 | 101,261 | +0.04(+0.08%) |
Dec 10, 2009 | 42.01 | 42.85 | 42.01 | 42.78 | 98,015 | +1.09(+2.63%) |
Dec 09, 2009 | 41.99 | 42.28 | 41.46 | 41.69 | 110,812 | -0.10(-0.24%) |
Dec 08, 2009 | 41.56 | 42.15 | 41.41 | 41.79 | 75,470 | -0.03(-0.07%) |
Dec 07, 2009 | 41.13 | 42.13 | 41.13 | 41.81 | 30,303 | +0.56(+1.36%) |
Dec 04, 2009 | 41.50 | 42.14 | 41.07 | 41.25 | 131,594 | +0.19(+0.46%) |
Dec 03, 2009 | 41.85 | 42.10 | 41.01 | 41.06 | 65,668 | -0.79(-1.88%) |
Dec 02, 2009 | 41.93 | 42.08 | 41.65 | 41.85 | 118,787 | +0.02(+0.04%) |