Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 52.67 | 54.04 | 52.54 | 53.97 | 1,126,148 | +1.47(+2.80%) |
Feb 25, 2010 | 50.86 | 52.51 | 50.22 | 52.50 | 964,048 | +0.75(+1.45%) |
Feb 24, 2010 | 51.64 | 52.07 | 51.05 | 51.75 | 992,520 | +0.59(+1.15%) |
Feb 23, 2010 | 52.03 | 52.37 | 50.79 | 51.16 | 1,142,199 | -1.17(-2.23%) |
Feb 22, 2010 | 53.53 | 53.85 | 52.06 | 52.33 | 1,443,800 | -1.84(-3.40%) |
Feb 19, 2010 | 53.13 | 54.50 | 52.97 | 54.17 | 1,596,445 | +1.12(+2.11%) |
Feb 18, 2010 | 51.66 | 53.21 | 51.22 | 53.05 | 1,216,706 | +1.56(+3.03%) |
Feb 17, 2010 | 52.52 | 53.65 | 50.89 | 51.49 | 3,220,973 | +0.15(+0.30%) |
Feb 16, 2010 | 51.52 | 51.78 | 50.90 | 51.33 | 877,947 | +0.88(+1.74%) |
Feb 12, 2010 | 49.13 | 50.46 | 50.46 | 50.46 | 1,139,504 | +0.36(+0.72%) |
Feb 11, 2010 | 48.77 | 50.38 | 48.55 | 50.10 | 964,686 | +1.32(+2.70%) |
Feb 10, 2010 | 48.68 | 49.27 | 47.71 | 48.78 | 871,036 | -0.24(-0.50%) |
Feb 09, 2010 | 47.99 | 49.60 | 47.99 | 49.02 | 2,440,296 | +1.99(+4.24%) |
Feb 08, 2010 | 46.01 | 48.34 | 46.00 | 47.03 | 1,456,295 | +1.42(+3.11%) |
Feb 05, 2010 | 45.22 | 45.63 | 43.91 | 45.61 | 1,419,266 | +1.04(+2.33%) |
Feb 04, 2010 | 46.22 | 46.22 | 44.13 | 44.57 | 1,088,431 | -2.21(-4.72%) |
Feb 03, 2010 | 46.76 | 47.13 | 46.27 | 46.78 | 951,818 | -0.20(-0.42%) |
Feb 02, 2010 | 46.32 | 47.08 | 45.65 | 46.98 | 400,769 | +0.88(+1.92%) |
Feb 01, 2010 | 44.84 | 46.10 | 44.78 | 46.10 | 372,448 | +1.71(+3.84%) |
Jan 29, 2010 | 46.93 | 46.97 | 44.34 | 44.39 | 1,250,143 | -2.17(-4.65%) |
Jan 28, 2010 | 47.80 | 47.81 | 45.76 | 46.56 | 604,798 | -0.92(-1.94%) |
Jan 27, 2010 | 48.08 | 48.79 | 46.39 | 47.48 | 612,976 | -0.84(-1.74%) |
Jan 26, 2010 | 48.40 | 49.34 | 47.59 | 48.32 | 598,242 | -0.46(-0.94%) |
Jan 25, 2010 | 48.39 | 49.22 | 48.34 | 48.78 | 646,421 | +0.99(+2.08%) |
Jan 22, 2010 | 48.51 | 48.80 | 47.51 | 47.78 | 766,203 | -0.88(-1.80%) |
Jan 21, 2010 | 49.08 | 50.00 | 48.52 | 48.66 | 909,219 | -0.17(-0.35%) |
Jan 20, 2010 | 48.62 | 48.99 | 47.82 | 48.83 | 799,436 | -0.56(-1.13%) |
Jan 19, 2010 | 49.22 | 49.50 | 48.26 | 49.39 | 601,116 | +0.02(+0.04%) |
Jan 15, 2010 | 50.67 | 49.37 | 49.37 | 49.37 | 626,638 | -1.32(-2.60%) |
Jan 14, 2010 | 49.81 | 52.46 | 49.60 | 50.69 | 981,971 | +0.76(+1.52%) |
Jan 13, 2010 | 48.43 | 50.02 | 47.68 | 49.93 | 610,061 | +1.55(+3.21%) |
Jan 12, 2010 | 48.56 | 49.31 | 48.15 | 48.38 | 631,692 | -0.71(-1.45%) |
Jan 11, 2010 | 49.82 | 50.52 | 48.00 | 49.09 | 771,326 | -0.64(-1.29%) |
Jan 08, 2010 | 48.56 | 49.73 | 48.41 | 49.73 | 675,540 | +0.91(+1.87%) |
Jan 07, 2010 | 49.35 | 49.70 | 48.34 | 48.82 | 1,011,501 | -0.78(-1.58%) |
Jan 06, 2010 | 49.55 | 49.85 | 49.37 | 49.61 | 1,264,190 | -0.07(-0.15%) |
Jan 05, 2010 | 49.63 | 49.84 | 48.89 | 49.68 | 812,033 | -0.09(-0.18%) |
Jan 04, 2010 | 48.74 | 49.77 | 48.61 | 49.77 | 695,528 | +1.98(+4.15%) |
Dec 31, 2009 | 48.77 | 47.78 | 47.78 | 47.78 | 434,201 | -0.88(-1.82%) |
Dec 30, 2009 | 48.36 | 48.79 | 48.03 | 48.67 | 373,058 | +0.12(+0.24%) |
Dec 29, 2009 | 48.72 | 49.20 | 48.28 | 48.55 | 586,440 | -0.05(-0.11%) |
Dec 28, 2009 | 48.83 | 49.21 | 48.20 | 48.61 | 453,220 | +0.14(+0.30%) |
Dec 24, 2009 | 48.28 | 48.46 | 47.88 | 48.46 | 181,413 | +0.60(+1.26%) |
Dec 23, 2009 | 47.36 | 48.10 | 47.05 | 47.86 | 508,344 | +0.72(+1.53%) |
Dec 22, 2009 | 46.88 | 47.25 | 46.35 | 47.14 | 331,653 | +0.36(+0.77%) |
Dec 21, 2009 | 46.66 | 46.96 | 46.51 | 46.77 | 714,634 | +0.32(+0.68%) |
Dec 18, 2009 | 46.77 | 47.21 | 46.39 | 46.46 | 1,140,438 | +0.23(+0.51%) |
Dec 17, 2009 | 45.67 | 46.46 | 45.25 | 46.22 | 1,040,314 | +0.36(+0.79%) |
Dec 16, 2009 | 45.61 | 46.43 | 45.34 | 45.86 | 774,935 | +0.64(+1.42%) |
Dec 15, 2009 | 44.85 | 45.34 | 44.47 | 45.22 | 774,206 | +0.36(+0.80%) |
Dec 14, 2009 | 44.94 | 45.02 | 44.55 | 44.86 | 1,020,145 | +1.97(+4.58%) |
Dec 11, 2009 | 43.21 | 43.83 | 42.81 | 42.90 | 814,547 | -0.03(-0.06%) |
Dec 10, 2009 | 42.35 | 43.06 | 41.70 | 42.92 | 1,085,536 | +1.28(+3.08%) |
Dec 09, 2009 | 42.35 | 42.61 | 41.10 | 41.64 | 1,193,668 | -0.51(-1.22%) |
Dec 08, 2009 | 42.99 | 43.17 | 41.93 | 42.16 | 1,165,875 | -1.17(-2.71%) |
Dec 07, 2009 | 42.90 | 44.04 | 42.68 | 43.33 | 637,431 | +0.10(+0.23%) |
Dec 04, 2009 | 43.66 | 44.59 | 42.40 | 43.23 | 1,327,304 | +0.32(+0.74%) |
Dec 03, 2009 | 43.72 | 44.59 | 42.89 | 42.91 | 1,637,695 | -0.90(-2.06%) |
Dec 02, 2009 | 43.54 | 44.23 | 43.54 | 43.82 | 1,422,906 | +0.28(+0.64%) |