Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.91 | 44.08 | 43.67 | 44.01 | 213,899 | +1.28(+3.00%) |
Feb 25, 2010 | 42.25 | 42.80 | 41.72 | 42.73 | 134,149 | -0.03(-0.07%) |
Feb 24, 2010 | 42.49 | 42.89 | 42.40 | 42.76 | 84,481 | +0.42(+0.99%) |
Feb 23, 2010 | 43.04 | 43.21 | 42.23 | 42.34 | 152,753 | -0.08(-0.19%) |
Feb 22, 2010 | 42.61 | 42.85 | 42.37 | 42.42 | 128,373 | +0.26(+0.62%) |
Feb 19, 2010 | 41.85 | 42.32 | 41.70 | 42.16 | 247,129 | -1.20(-2.77%) |
Feb 18, 2010 | 42.93 | 43.41 | 42.91 | 43.36 | 67,775 | +0.26(+0.60%) |
Feb 17, 2010 | 43.07 | 43.42 | 42.90 | 43.10 | 104,757 | +0.17(+0.40%) |
Feb 16, 2010 | 42.54 | 42.93 | 42.25 | 42.93 | 112,716 | +0.69(+1.63%) |
Feb 12, 2010 | 42.29 | 42.24 | 42.24 | 42.24 | 116,800 | -0.76(-1.77%) |
Feb 11, 2010 | 42.68 | 43.12 | 42.29 | 43.00 | 207,998 | +0.94(+2.23%) |
Feb 10, 2010 | 42.06 | 42.34 | 41.53 | 42.06 | 110,003 | +0.21(+0.50%) |
Feb 09, 2010 | 41.64 | 42.34 | 41.41 | 41.85 | 154,053 | +1.13(+2.78%) |
Feb 08, 2010 | 40.98 | 41.19 | 40.57 | 40.72 | 159,084 | -0.48(-1.17%) |
Feb 05, 2010 | 40.95 | 41.26 | 40.28 | 41.20 | 235,394 | -0.48(-1.15%) |
Feb 04, 2010 | 42.66 | 42.84 | 41.68 | 41.68 | 188,623 | -2.25(-5.12%) |
Feb 03, 2010 | 44.16 | 44.33 | 43.75 | 43.93 | 182,313 | +0.62(+1.43%) |
Feb 02, 2010 | 43.03 | 43.40 | 42.61 | 43.31 | 137,108 | +1.02(+2.41%) |
Feb 01, 2010 | 42.30 | 42.90 | 42.24 | 42.29 | 379,388 | +1.26(+3.08%) |
Jan 29, 2010 | 41.74 | 41.85 | 40.97 | 41.03 | 281,838 | +0.08(+0.20%) |
Jan 28, 2010 | 41.55 | 41.57 | 40.95 | 40.95 | 204,694 | -0.46(-1.11%) |
Jan 27, 2010 | 41.40 | 41.59 | 40.81 | 41.41 | 181,080 | -0.41(-0.98%) |
Jan 26, 2010 | 41.13 | 42.59 | 41.13 | 41.82 | 333,842 | -1.22(-2.83%) |
Jan 25, 2010 | 43.65 | 43.87 | 42.58 | 43.04 | 285,796 | +1.11(+2.65%) |
Jan 22, 2010 | 42.72 | 42.79 | 41.71 | 41.93 | 349,872 | +0.31(+0.74%) |
Jan 21, 2010 | 42.40 | 42.81 | 41.43 | 41.62 | 264,574 | -1.95(-4.48%) |
Jan 20, 2010 | 43.76 | 43.77 | 43.30 | 43.57 | 180,644 | -1.64(-3.63%) |
Jan 19, 2010 | 44.98 | 45.28 | 44.87 | 45.21 | 186,939 | +0.36(+0.80%) |
Jan 15, 2010 | 45.22 | 44.85 | 44.85 | 44.85 | 194,900 | -0.40(-0.88%) |
Jan 14, 2010 | 45.10 | 45.30 | 45.07 | 45.25 | 211,502 | +1.35(+3.08%) |
Jan 13, 2010 | 44.03 | 44.03 | 43.63 | 43.90 | 156,368 | -1.12(-2.49%) |
Jan 12, 2010 | 45.15 | 45.48 | 44.60 | 45.02 | 383,186 | -0.14(-0.31%) |
Jan 11, 2010 | 45.27 | 45.35 | 44.86 | 45.16 | 270,661 | +0.61(+1.37%) |
Jan 08, 2010 | 44.56 | 44.63 | 44.21 | 44.55 | 363,970 | +1.15(+2.65%) |
Jan 07, 2010 | 43.42 | 43.56 | 43.28 | 43.40 | 221,159 | -0.62(-1.41%) |
Jan 06, 2010 | 44.12 | 44.23 | 43.88 | 44.02 | 287,246 | +0.94(+2.18%) |
Jan 05, 2010 | 42.90 | 43.18 | 42.80 | 43.08 | 166,473 | +0.91(+2.16%) |
Jan 04, 2010 | 42.00 | 42.30 | 41.87 | 42.17 | 156,373 | +0.75(+1.81%) |
Dec 31, 2009 | 41.75 | 41.42 | 41.42 | 41.42 | 187,400 | +0.03(+0.07%) |
Dec 30, 2009 | 41.04 | 41.40 | 41.01 | 41.39 | 220,597 | -0.41(-0.98%) |
Dec 29, 2009 | 41.81 | 41.84 | 41.55 | 41.80 | 118,908 | +0.20(+0.48%) |
Dec 28, 2009 | 41.93 | 42.06 | 41.50 | 41.60 | 149,397 | +0.11(+0.27%) |
Dec 24, 2009 | 41.18 | 41.49 | 41.16 | 41.49 | 90,461 | +0.79(+1.94%) |
Dec 23, 2009 | 40.80 | 40.92 | 40.48 | 40.70 | 143,944 | +0.24(+0.59%) |
Dec 22, 2009 | 40.54 | 40.62 | 40.29 | 40.46 | 134,764 | -0.49(-1.20%) |
Dec 21, 2009 | 40.80 | 41.24 | 40.79 | 40.95 | 177,355 | +0.01(+0.02%) |
Dec 18, 2009 | 40.76 | 41.04 | 40.61 | 40.94 | 157,900 | -0.26(-0.63%) |
Dec 17, 2009 | 41.34 | 41.48 | 41.09 | 41.20 | 278,880 | -1.27(-2.99%) |
Dec 16, 2009 | 42.74 | 42.83 | 42.38 | 42.47 | 157,239 | -0.55(-1.28%) |
Dec 15, 2009 | 43.06 | 43.28 | 42.87 | 43.02 | 89,564 | -0.66(-1.51%) |
Dec 14, 2009 | 43.75 | 44.49 | 43.57 | 43.68 | 170,086 | +0.68(+1.58%) |
Dec 11, 2009 | 43.20 | 43.21 | 42.70 | 43.00 | 195,191 | -0.49(-1.13%) |
Dec 10, 2009 | 43.40 | 44.24 | 43.28 | 43.49 | 313,823 | -0.07(-0.16%) |
Dec 09, 2009 | 43.46 | 43.70 | 43.12 | 43.56 | 157,124 | -0.01(-0.02%) |
Dec 08, 2009 | 43.59 | 43.88 | 43.35 | 43.57 | 113,598 | -1.08(-2.42%) |
Dec 07, 2009 | 44.62 | 45.07 | 44.46 | 44.65 | 123,470 | -0.95(-2.08%) |
Dec 04, 2009 | 46.17 | 46.39 | 44.89 | 45.60 | 251,251 | -0.23(-0.50%) |
Dec 03, 2009 | 46.12 | 46.44 | 45.65 | 45.83 | 88,584 | -0.16(-0.35%) |
Dec 02, 2009 | 45.60 | 46.22 | 45.60 | 45.99 | 132,453 | +0.65(+1.43%) |