Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.51 | 43.97 | 42.74 | 43.86 | 498,879 | +0.24(+0.55%) |
Feb 25, 2010 | 43.10 | 43.64 | 42.03 | 43.62 | 462,706 | -0.42(-0.95%) |
Feb 24, 2010 | 43.20 | 44.36 | 43.19 | 44.04 | 486,753 | +1.05(+2.44%) |
Feb 23, 2010 | 43.13 | 43.25 | 42.70 | 42.99 | 276,368 | -0.19(-0.44%) |
Feb 22, 2010 | 43.24 | 43.38 | 42.90 | 43.18 | 150,159 | +0.01(+0.02%) |
Feb 19, 2010 | 43.27 | 43.58 | 43.10 | 43.17 | 243,024 | -0.19(-0.44%) |
Feb 18, 2010 | 42.93 | 43.50 | 42.71 | 43.36 | 256,307 | +0.53(+1.24%) |
Feb 17, 2010 | 42.00 | 42.88 | 41.98 | 42.83 | 429,850 | +0.80(+1.90%) |
Feb 16, 2010 | 42.00 | 42.06 | 41.71 | 42.03 | 222,506 | +0.44(+1.06%) |
Feb 12, 2010 | 40.90 | 41.59 | 41.59 | 41.59 | 295,600 | +0.24(+0.58%) |
Feb 11, 2010 | 41.10 | 41.45 | 40.83 | 41.35 | 344,032 | +0.08(+0.19%) |
Feb 10, 2010 | 40.86 | 41.41 | 40.70 | 41.27 | 362,657 | +0.22(+0.54%) |
Feb 09, 2010 | 40.94 | 41.25 | 40.52 | 41.05 | 273,816 | +0.37(+0.91%) |
Feb 08, 2010 | 41.16 | 41.16 | 40.40 | 40.68 | 183,925 | -0.51(-1.24%) |
Feb 05, 2010 | 40.85 | 41.22 | 40.26 | 41.19 | 429,479 | +0.22(+0.54%) |
Feb 04, 2010 | 42.19 | 42.22 | 40.90 | 40.97 | 392,460 | -1.60(-3.76%) |
Feb 03, 2010 | 42.06 | 42.67 | 42.01 | 42.57 | 275,691 | +0.22(+0.52%) |
Feb 02, 2010 | 42.13 | 42.57 | 41.86 | 42.35 | 267,469 | +0.16(+0.38%) |
Feb 01, 2010 | 41.97 | 42.19 | 41.54 | 42.19 | 375,737 | +0.33(+0.79%) |
Jan 29, 2010 | 42.15 | 42.47 | 41.86 | 41.86 | 643,201 | -0.11(-0.26%) |
Jan 28, 2010 | 42.00 | 42.37 | 41.59 | 41.97 | 456,910 | -0.22(-0.52%) |
Jan 27, 2010 | 40.36 | 42.21 | 40.24 | 42.19 | 943,855 | +1.63(+4.02%) |
Jan 26, 2010 | 40.76 | 40.83 | 40.28 | 40.56 | 252,521 | -0.21(-0.52%) |
Jan 25, 2010 | 41.24 | 41.31 | 40.49 | 40.77 | 303,903 | -0.03(-0.07%) |
Jan 22, 2010 | 41.96 | 42.03 | 40.72 | 40.80 | 299,345 | -1.04(-2.47%) |
Jan 21, 2010 | 42.88 | 43.18 | 41.76 | 41.84 | 303,197 | -0.95(-2.23%) |
Jan 20, 2010 | 44.04 | 44.09 | 42.54 | 42.79 | 297,633 | -1.30(-2.95%) |
Jan 19, 2010 | 43.26 | 44.14 | 43.01 | 44.09 | 338,860 | +0.75(+1.73%) |
Jan 15, 2010 | 43.56 | 43.34 | 43.34 | 43.34 | 332,300 | -0.15(-0.34%) |
Jan 14, 2010 | 42.89 | 43.52 | 42.89 | 43.49 | 253,172 | +0.45(+1.05%) |
Jan 13, 2010 | 42.72 | 43.62 | 42.67 | 43.04 | 301,191 | +0.30(+0.70%) |
Jan 12, 2010 | 43.75 | 43.91 | 42.54 | 42.74 | 310,174 | -1.19(-2.71%) |
Jan 11, 2010 | 43.95 | 44.00 | 43.28 | 43.93 | 361,160 | +0.17(+0.39%) |
Jan 08, 2010 | 43.38 | 43.77 | 43.16 | 43.76 | 381,214 | +0.30(+0.69%) |
Jan 07, 2010 | 43.19 | 43.53 | 43.03 | 43.46 | 471,218 | +0.11(+0.25%) |
Jan 06, 2010 | 43.74 | 43.83 | 43.33 | 43.35 | 486,530 | -0.29(-0.66%) |
Jan 05, 2010 | 44.71 | 44.88 | 43.51 | 43.64 | 652,493 | -1.00(-2.24%) |
Jan 04, 2010 | 43.56 | 44.99 | 43.51 | 44.64 | 736,891 | +1.18(+2.72%) |
Dec 31, 2009 | 43.91 | 43.46 | 43.46 | 43.46 | 325,000 | -0.32(-0.73%) |
Dec 30, 2009 | 43.44 | 43.89 | 43.34 | 43.78 | 583,282 | +0.11(+0.25%) |
Dec 29, 2009 | 43.70 | 43.82 | 43.54 | 43.67 | 191,085 | +0.12(+0.28%) |
Dec 28, 2009 | 43.78 | 43.94 | 43.42 | 43.55 | 250,523 | -0.22(-0.50%) |
Dec 24, 2009 | 43.50 | 43.78 | 43.44 | 43.77 | 136,519 | +0.45(+1.04%) |
Dec 23, 2009 | 43.00 | 43.50 | 42.77 | 43.32 | 446,647 | +0.32(+0.74%) |
Dec 22, 2009 | 42.35 | 43.00 | 42.31 | 43.00 | 311,845 | +0.84(+1.99%) |
Dec 21, 2009 | 41.67 | 42.20 | 41.65 | 42.16 | 411,857 | +0.57(+1.37%) |
Dec 18, 2009 | 41.08 | 41.62 | 40.97 | 41.59 | 618,022 | +0.81(+1.99%) |
Dec 17, 2009 | 40.62 | 41.25 | 40.41 | 40.78 | 332,565 | -0.22(-0.54%) |
Dec 16, 2009 | 40.97 | 41.54 | 40.91 | 41.00 | 378,973 | +0.01(+0.02%) |
Dec 15, 2009 | 40.68 | 41.10 | 40.58 | 40.99 | 393,622 | +0.01(+0.02%) |
Dec 14, 2009 | 40.90 | 41.11 | 40.35 | 40.98 | 327,215 | +0.51(+1.26%) |
Dec 11, 2009 | 40.80 | 40.84 | 40.16 | 40.47 | 195,781 | -0.11(-0.27%) |
Dec 10, 2009 | 40.56 | 40.93 | 40.43 | 40.58 | 298,736 | +0.07(+0.17%) |
Dec 09, 2009 | 40.28 | 40.54 | 39.67 | 40.51 | 326,325 | -0.09(-0.22%) |
Dec 08, 2009 | 40.67 | 41.15 | 40.23 | 40.60 | 431,790 | -0.36(-0.88%) |
Dec 07, 2009 | 40.87 | 41.21 | 40.67 | 40.96 | 434,215 | -0.11(-0.27%) |
Dec 04, 2009 | 40.33 | 41.07 | 40.33 | 41.07 | 536,716 | +1.08(+2.70%) |
Dec 03, 2009 | 39.97 | 40.63 | 39.96 | 39.99 | 286,668 | -0.05(-0.12%) |
Dec 02, 2009 | 39.84 | 40.59 | 39.71 | 40.04 | 531,170 | +0.20(+0.50%) |