Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.14 | 41.43 | 40.14 | 41.43 | 877 | +0.68(+1.66%) |
Feb 25, 2010 | 40.40 | 40.75 | 40.40 | 40.75 | 303 | -0.36(-0.88%) |
Feb 24, 2010 | 40.87 | 41.35 | 40.14 | 41.11 | 2,178 | +0.18(+0.45%) |
Feb 23, 2010 | 40.81 | 40.97 | 40.61 | 40.93 | 1,702 | +0.12(+0.29%) |
Feb 22, 2010 | 41.80 | 41.80 | 40.80 | 40.81 | 9,086 | -0.09(-0.23%) |
Feb 19, 2010 | 40.76 | 41.57 | 40.16 | 40.90 | 19,843 | +0.13(+0.32%) |
Feb 18, 2010 | 40.69 | 41.45 | 40.28 | 40.77 | 4,267 | +0.33(+0.81%) |
Feb 17, 2010 | 40.66 | 40.89 | 40.30 | 40.44 | 10,547 | -0.24(-0.58%) |
Feb 16, 2010 | 41.14 | 41.14 | 39.98 | 40.68 | 6,837 | +0.78(+1.95%) |
Feb 12, 2010 | 39.56 | 39.90 | 39.90 | 39.90 | 8,510 | +0.87(+2.23%) |
Feb 11, 2010 | 39.20 | 39.40 | 38.95 | 39.03 | 911 | +0.87(+2.28%) |
Feb 10, 2010 | 38.99 | 38.99 | 38.16 | 38.16 | 379 | +0.46(+1.22%) |
Feb 09, 2010 | 37.07 | 38.08 | 37.07 | 37.70 | 4,309 | +1.09(+2.98%) |
Feb 08, 2010 | 36.47 | 37.32 | 36.47 | 36.61 | 699 | +0.09(+0.25%) |
Feb 05, 2010 | 37.39 | 37.66 | 36.22 | 36.52 | 23,729 | -2.16(-5.58%) |
Feb 04, 2010 | 38.54 | 38.86 | 37.93 | 38.68 | 5,696 | -0.59(-1.51%) |
Feb 03, 2010 | 39.55 | 39.97 | 39.16 | 39.27 | 24,127 | -0.80(-2.00%) |
Feb 02, 2010 | 39.57 | 40.57 | 39.08 | 40.07 | 18,472 | +0.86(+2.18%) |
Feb 01, 2010 | 38.81 | 39.57 | 38.81 | 39.22 | 1,944 | +0.72(+1.88%) |
Jan 29, 2010 | 38.70 | 38.70 | 38.10 | 38.49 | 1,367 | +0.42(+1.11%) |
Jan 28, 2010 | 38.82 | 38.82 | 38.07 | 38.07 | 914 | -0.97(-2.49%) |
Jan 27, 2010 | 38.12 | 39.22 | 37.95 | 39.04 | 5,060 | +1.30(+3.45%) |
Jan 26, 2010 | 37.74 | 37.74 | 37.74 | 37.74 | 75 | -0.33(-0.86%) |
Jan 25, 2010 | 39.19 | 39.19 | 38.07 | 38.07 | 2,581 | +0.11(+0.28%) |
Jan 22, 2010 | 37.47 | 38.27 | 37.47 | 37.97 | 805 | -0.07(-0.17%) |
Jan 21, 2010 | 39.76 | 39.76 | 37.81 | 38.03 | 3,007 | -1.55(-3.92%) |
Jan 20, 2010 | 39.90 | 39.90 | 39.11 | 39.58 | 2,826 | -0.81(-2.01%) |
Jan 19, 2010 | 39.11 | 40.53 | 39.11 | 40.40 | 1,730 | +1.21(+3.08%) |
Jan 15, 2010 | 39.47 | 39.19 | 39.19 | 39.19 | 5,015 | -0.24(-0.62%) |
Jan 14, 2010 | 39.52 | 39.52 | 39.43 | 39.43 | 835 | -0.04(-0.10%) |
Jan 13, 2010 | 39.16 | 39.51 | 39.16 | 39.47 | 789 | +0.26(+0.65%) |
Jan 12, 2010 | 39.11 | 39.45 | 39.11 | 39.22 | 811 | -0.43(-1.10%) |
Jan 11, 2010 | 39.78 | 40.09 | 39.62 | 39.65 | 2,898 | +0.74(+1.91%) |
Jan 08, 2010 | 38.88 | 38.98 | 38.88 | 38.91 | 689 | +0.03(+0.08%) |
Jan 07, 2010 | 38.76 | 39.11 | 38.62 | 38.87 | 3,661 | +0.41(+1.06%) |
Jan 06, 2010 | 38.69 | 38.69 | 38.37 | 38.47 | 1,709 | +0.12(+0.31%) |
Jan 05, 2010 | 39.03 | 39.03 | 38.16 | 38.35 | 2,507 | +0.98(+2.63%) |
Jan 04, 2010 | 37.61 | 38.15 | 37.29 | 37.37 | 2,412 | +0.10(+0.26%) |
Dec 31, 2009 | 37.51 | 37.27 | 37.27 | 37.27 | 81,156 | +0.58(+1.58%) |
Dec 30, 2009 | 37.39 | 37.39 | 35.72 | 36.69 | 16,881 | -0.50(-1.34%) |
Dec 29, 2009 | 38.95 | 38.95 | 36.99 | 37.19 | 1,532 | -1.76(-4.52%) |
Dec 28, 2009 | 38.82 | 39.22 | 38.68 | 38.95 | 3,457 | +0.33(+0.85%) |
Dec 24, 2009 | 39.22 | 40.61 | 37.95 | 38.62 | 6,763 | -0.53(-1.34%) |
Dec 23, 2009 | 38.35 | 40.14 | 38.35 | 39.15 | 2,804 | +0.84(+2.20%) |
Dec 22, 2009 | 39.07 | 39.22 | 38.20 | 38.31 | 2,604 | -1.08(-2.74%) |
Dec 21, 2009 | 39.20 | 39.48 | 39.20 | 39.39 | 428 | -0.42(-1.06%) |
Dec 18, 2009 | 40.14 | 40.14 | 39.63 | 39.81 | 3,618 | -0.05(-0.12%) |
Dec 17, 2009 | 40.14 | 40.14 | 39.70 | 39.85 | 1,234 | +0.02(+0.05%) |
Dec 16, 2009 | 40.60 | 40.60 | 39.05 | 39.83 | 2,224 | +0.39(+1.00%) |
Dec 15, 2009 | 39.18 | 39.78 | 38.28 | 39.44 | 1,772 | -0.29(-0.73%) |
Dec 14, 2009 | 40.14 | 40.14 | 39.73 | 39.73 | 4,749 | +0.00(+0.00%) |
Dec 11, 2009 | 39.47 | 39.73 | 38.89 | 39.73 | 1,262 | +0.00(+0.00%) |
Dec 10, 2009 | 39.73 | 39.73 | 39.73 | 39.73 | 151 | +0.09(+0.23%) |
Dec 09, 2009 | 39.65 | 39.65 | 39.60 | 39.64 | 531 | -0.16(-0.40%) |
Dec 08, 2009 | 39.87 | 39.87 | 39.35 | 39.80 | 1,493 | +0.22(+0.57%) |
Dec 07, 2009 | 40.14 | 40.14 | 39.47 | 39.57 | 1,557 | +0.61(+1.55%) |
Dec 04, 2009 | 40.97 | 40.97 | 37.16 | 38.97 | 6,124 | -0.47(-1.20%) |
Dec 03, 2009 | 39.48 | 39.48 | 39.11 | 39.44 | 4,563 | +0.34(+0.88%) |
Dec 02, 2009 | 38.96 | 39.10 | 38.96 | 39.10 | 598 | -0.28(-0.72%) |