Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.17 | 44.90 | 44.12 | 44.76 | 1,816,904 | +0.10(+0.21%) |
Feb 25, 2010 | 44.40 | 44.73 | 44.14 | 44.67 | 1,774,401 | -0.32(-0.70%) |
Feb 24, 2010 | 45.05 | 45.37 | 44.93 | 44.98 | 905,961 | +0.11(+0.24%) |
Feb 23, 2010 | 45.11 | 45.17 | 44.80 | 44.87 | 475,221 | -0.29(-0.64%) |
Feb 22, 2010 | 45.23 | 45.33 | 45.05 | 45.16 | 540,498 | -0.27(-0.59%) |
Feb 19, 2010 | 45.16 | 45.62 | 45.13 | 45.43 | 577,500 | -0.20(-0.44%) |
Feb 18, 2010 | 45.24 | 45.77 | 45.20 | 45.63 | 488,589 | +0.24(+0.53%) |
Feb 17, 2010 | 45.26 | 45.55 | 45.20 | 45.39 | 579,473 | +0.37(+0.82%) |
Feb 16, 2010 | 44.52 | 45.03 | 44.37 | 45.02 | 614,961 | +0.83(+1.88%) |
Feb 12, 2010 | 44.53 | 44.19 | 44.19 | 44.19 | 1,428,858 | +0.25(+0.56%) |
Feb 11, 2010 | 43.03 | 44.08 | 42.98 | 43.94 | 1,108,642 | +0.02(+0.05%) |
Feb 10, 2010 | 43.76 | 44.17 | 43.65 | 43.92 | 862,264 | +0.10(+0.23%) |
Feb 09, 2010 | 43.47 | 44.10 | 43.23 | 43.82 | 1,248,341 | +0.71(+1.64%) |
Feb 08, 2010 | 43.16 | 43.50 | 43.07 | 43.11 | 1,597,967 | -0.33(-0.76%) |
Feb 05, 2010 | 43.27 | 43.49 | 42.72 | 43.44 | 2,130,408 | -0.60(-1.35%) |
Feb 04, 2010 | 45.08 | 45.09 | 43.98 | 44.04 | 1,566,537 | -1.95(-4.25%) |
Feb 03, 2010 | 46.07 | 46.22 | 45.61 | 45.99 | 1,056,742 | -0.70(-1.50%) |
Feb 02, 2010 | 46.33 | 46.76 | 46.18 | 46.69 | 389,430 | +0.47(+1.01%) |
Feb 01, 2010 | 45.98 | 46.38 | 45.90 | 46.22 | 973,517 | +0.15(+0.33%) |
Jan 29, 2010 | 46.46 | 46.64 | 45.97 | 46.07 | 1,849,090 | -0.98(-2.08%) |
Jan 28, 2010 | 47.14 | 47.16 | 46.54 | 47.05 | 1,315,099 | +0.03(+0.06%) |
Jan 27, 2010 | 46.90 | 47.12 | 46.70 | 47.03 | 818,751 | +0.21(+0.44%) |
Jan 26, 2010 | 46.57 | 47.05 | 46.56 | 46.82 | 501,494 | -0.38(-0.80%) |
Jan 25, 2010 | 47.07 | 47.35 | 47.01 | 47.20 | 1,077,885 | +0.12(+0.26%) |
Jan 22, 2010 | 47.36 | 47.67 | 46.99 | 47.07 | 1,137,097 | -0.63(-1.32%) |
Jan 21, 2010 | 48.60 | 48.66 | 47.39 | 47.71 | 1,198,525 | -0.46(-0.95%) |
Jan 20, 2010 | 48.00 | 48.23 | 47.76 | 48.17 | 875,497 | -0.47(-0.96%) |
Jan 19, 2010 | 48.17 | 48.65 | 48.08 | 48.63 | 872,285 | +0.95(+1.98%) |
Jan 15, 2010 | 47.84 | 47.69 | 47.69 | 47.69 | 978,967 | -0.32(-0.66%) |
Jan 14, 2010 | 48.02 | 48.17 | 47.89 | 48.00 | 570,133 | +0.60(+1.26%) |
Jan 13, 2010 | 47.40 | 47.53 | 47.19 | 47.40 | 650,483 | +0.51(+1.10%) |
Jan 12, 2010 | 46.57 | 47.01 | 46.57 | 46.89 | 1,390,587 | -0.25(-0.52%) |
Jan 11, 2010 | 47.35 | 47.35 | 46.99 | 47.14 | 1,157,517 | +0.25(+0.54%) |
Jan 08, 2010 | 46.96 | 47.01 | 46.68 | 46.88 | 1,248,140 | -0.03(-0.07%) |
Jan 07, 2010 | 46.73 | 46.92 | 46.57 | 46.92 | 563,970 | +0.27(+0.59%) |
Jan 06, 2010 | 46.67 | 46.81 | 46.58 | 46.64 | 1,596,271 | -0.12(-0.25%) |
Jan 05, 2010 | 46.94 | 47.07 | 46.65 | 46.76 | 2,226,740 | -0.88(-1.84%) |
Jan 04, 2010 | 47.99 | 48.07 | 47.54 | 47.64 | 904,034 | +0.04(+0.09%) |
Dec 31, 2009 | 47.82 | 47.60 | 47.60 | 47.60 | 312,954 | -0.17(-0.36%) |
Dec 30, 2009 | 47.66 | 47.77 | 47.44 | 47.77 | 448,235 | +0.30(+0.64%) |
Dec 29, 2009 | 47.73 | 47.79 | 47.39 | 47.47 | 364,520 | -0.14(-0.29%) |
Dec 28, 2009 | 47.58 | 47.71 | 47.32 | 47.60 | 336,366 | +0.07(+0.14%) |
Dec 24, 2009 | 46.92 | 47.64 | 46.77 | 47.53 | 314,205 | +0.43(+0.92%) |
Dec 23, 2009 | 46.75 | 47.25 | 46.69 | 47.10 | 947,842 | +0.17(+0.37%) |
Dec 22, 2009 | 46.89 | 47.05 | 46.63 | 46.93 | 1,012,882 | +0.27(+0.59%) |
Dec 21, 2009 | 46.70 | 47.06 | 46.65 | 46.66 | 728,816 | -0.10(-0.22%) |
Dec 18, 2009 | 46.88 | 46.96 | 46.53 | 46.76 | 2,051,604 | +0.35(+0.75%) |
Dec 17, 2009 | 46.29 | 46.54 | 46.21 | 46.41 | 1,618,923 | -0.91(-1.91%) |
Dec 16, 2009 | 47.30 | 47.44 | 47.08 | 47.31 | 1,346,546 | +0.33(+0.70%) |
Dec 15, 2009 | 46.59 | 47.64 | 46.59 | 46.99 | 1,388,140 | +0.04(+0.09%) |
Dec 14, 2009 | 46.97 | 47.11 | 46.86 | 46.94 | 518,693 | +0.01(+0.01%) |
Dec 11, 2009 | 46.96 | 47.07 | 46.68 | 46.94 | 480,186 | +0.41(+0.88%) |
Dec 10, 2009 | 46.53 | 46.63 | 46.34 | 46.53 | 508,212 | +0.58(+1.27%) |
Dec 09, 2009 | 46.35 | 46.40 | 45.61 | 45.94 | 1,206,036 | -0.52(-1.12%) |
Dec 08, 2009 | 46.71 | 46.83 | 46.30 | 46.46 | 764,869 | -1.26(-2.64%) |
Dec 07, 2009 | 47.68 | 48.00 | 47.63 | 47.73 | 571,512 | +0.16(+0.33%) |
Dec 04, 2009 | 47.74 | 48.00 | 47.36 | 47.57 | 584,267 | +0.54(+1.15%) |
Dec 03, 2009 | 47.53 | 47.66 | 47.01 | 47.03 | 379,485 | -0.43(-0.90%) |
Dec 02, 2009 | 47.51 | 47.69 | 47.24 | 47.45 | 375,746 | +0.12(+0.26%) |