Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.97 | 45.25 | 43.59 | 45.08 | 487,714 | +0.94(+2.13%) |
Feb 25, 2010 | 41.66 | 44.18 | 41.65 | 44.14 | 374,507 | +1.79(+4.23%) |
Feb 24, 2010 | 41.17 | 42.55 | 40.32 | 42.35 | 966,209 | +2.47(+6.19%) |
Feb 23, 2010 | 39.72 | 39.95 | 38.72 | 39.88 | 290,825 | -0.14(-0.35%) |
Feb 22, 2010 | 39.98 | 40.61 | 39.82 | 40.02 | 266,175 | +0.03(+0.08%) |
Feb 19, 2010 | 39.55 | 40.02 | 39.14 | 39.99 | 301,756 | +0.38(+0.96%) |
Feb 18, 2010 | 40.27 | 40.44 | 39.39 | 39.61 | 643,431 | -0.59(-1.47%) |
Feb 17, 2010 | 40.60 | 40.96 | 39.91 | 40.20 | 189,877 | -0.19(-0.47%) |
Feb 16, 2010 | 38.86 | 40.48 | 38.86 | 40.39 | 364,564 | +1.98(+5.15%) |
Feb 12, 2010 | 37.96 | 38.41 | 38.41 | 38.41 | 310,400 | -0.07(-0.18%) |
Feb 11, 2010 | 38.45 | 38.89 | 37.59 | 38.48 | 239,167 | -0.26(-0.67%) |
Feb 10, 2010 | 38.38 | 38.98 | 37.96 | 38.74 | 214,561 | +0.00(+0.00%) |
Feb 09, 2010 | 39.16 | 39.96 | 37.92 | 38.74 | 314,459 | +0.13(+0.34%) |
Feb 08, 2010 | 37.92 | 39.00 | 37.57 | 38.61 | 208,427 | +0.53(+1.39%) |
Feb 05, 2010 | 38.37 | 39.02 | 37.53 | 38.08 | 433,018 | -0.10(-0.26%) |
Feb 04, 2010 | 38.55 | 38.86 | 36.45 | 38.18 | 810,481 | +0.58(+1.54%) |
Feb 03, 2010 | 38.20 | 38.33 | 37.17 | 37.60 | 115,233 | -0.74(-1.93%) |
Feb 02, 2010 | 37.53 | 38.56 | 37.53 | 38.34 | 224,106 | +0.97(+2.60%) |
Feb 01, 2010 | 36.69 | 37.48 | 36.49 | 37.37 | 254,303 | +0.70(+1.91%) |
Jan 29, 2010 | 36.76 | 37.56 | 36.38 | 36.67 | 319,094 | +0.19(+0.52%) |
Jan 28, 2010 | 37.43 | 37.60 | 35.67 | 36.48 | 247,069 | -0.85(-2.28%) |
Jan 27, 2010 | 36.20 | 37.47 | 35.01 | 37.33 | 587,770 | +0.86(+2.36%) |
Jan 26, 2010 | 36.85 | 37.38 | 36.07 | 36.47 | 217,229 | -0.44(-1.19%) |
Jan 25, 2010 | 37.66 | 37.90 | 36.76 | 36.91 | 229,830 | -0.15(-0.40%) |
Jan 22, 2010 | 37.83 | 37.90 | 36.80 | 37.06 | 406,409 | -1.01(-2.65%) |
Jan 21, 2010 | 39.05 | 39.40 | 37.36 | 38.07 | 388,548 | -0.76(-1.96%) |
Jan 20, 2010 | 39.29 | 39.45 | 38.25 | 38.83 | 518,912 | -0.75(-1.89%) |
Jan 19, 2010 | 39.34 | 40.22 | 39.03 | 39.58 | 478,080 | +0.16(+0.41%) |
Jan 15, 2010 | 40.44 | 39.42 | 39.42 | 39.42 | 254,300 | -0.88(-2.18%) |
Jan 14, 2010 | 40.04 | 40.59 | 39.85 | 40.30 | 214,472 | +0.16(+0.40%) |
Jan 13, 2010 | 41.13 | 42.08 | 39.54 | 40.14 | 455,899 | +0.79(+2.01%) |
Jan 12, 2010 | 39.03 | 39.46 | 38.49 | 39.35 | 165,017 | -0.04(-0.10%) |
Jan 11, 2010 | 39.61 | 39.68 | 39.00 | 39.39 | 237,159 | +0.12(+0.31%) |
Jan 08, 2010 | 38.96 | 40.00 | 38.96 | 39.27 | 251,643 | +0.32(+0.82%) |
Jan 07, 2010 | 38.66 | 39.26 | 38.26 | 38.95 | 170,149 | +0.32(+0.83%) |
Jan 06, 2010 | 40.22 | 40.22 | 38.42 | 38.63 | 293,578 | -1.68(-4.17%) |
Jan 05, 2010 | 38.48 | 40.61 | 38.05 | 40.31 | 426,905 | +2.11(+5.52%) |
Jan 04, 2010 | 37.98 | 38.66 | 37.07 | 38.20 | 607,417 | +0.95(+2.55%) |
Dec 31, 2009 | 37.68 | 37.25 | 37.25 | 37.25 | 97,000 | -0.35(-0.93%) |
Dec 30, 2009 | 37.80 | 38.08 | 37.30 | 37.60 | 120,699 | -0.58(-1.52%) |
Dec 29, 2009 | 37.85 | 38.26 | 37.49 | 38.18 | 113,247 | +0.32(+0.85%) |
Dec 28, 2009 | 38.06 | 38.18 | 37.57 | 37.86 | 156,575 | +0.07(+0.19%) |
Dec 24, 2009 | 38.21 | 38.25 | 37.30 | 37.79 | 86,565 | -0.29(-0.76%) |
Dec 23, 2009 | 37.60 | 38.25 | 36.66 | 38.08 | 234,165 | +0.73(+1.95%) |
Dec 22, 2009 | 37.33 | 37.97 | 36.60 | 37.35 | 246,871 | +0.01(+0.03%) |
Dec 21, 2009 | 37.15 | 37.54 | 36.73 | 37.34 | 221,200 | +0.41(+1.11%) |
Dec 18, 2009 | 37.00 | 37.40 | 36.00 | 36.93 | 946,418 | -0.24(-0.65%) |
Dec 17, 2009 | 36.86 | 37.36 | 36.45 | 37.17 | 296,803 | +0.06(+0.16%) |
Dec 16, 2009 | 35.54 | 37.40 | 35.52 | 37.11 | 596,697 | +1.60(+4.51%) |
Dec 15, 2009 | 35.37 | 35.63 | 35.27 | 35.51 | 454,149 | -0.01(-0.03%) |
Dec 14, 2009 | 35.51 | 35.69 | 34.87 | 35.52 | 268,050 | +0.83(+2.39%) |
Dec 11, 2009 | 34.76 | 34.97 | 34.44 | 34.69 | 292,144 | +0.32(+0.93%) |
Dec 10, 2009 | 35.76 | 35.76 | 33.96 | 34.37 | 503,257 | -1.32(-3.70%) |
Dec 09, 2009 | 35.51 | 36.81 | 35.24 | 35.69 | 630,765 | +0.12(+0.34%) |
Dec 08, 2009 | 34.29 | 35.68 | 34.00 | 35.57 | 702,511 | +1.44(+4.22%) |
Dec 07, 2009 | 33.74 | 34.59 | 33.44 | 34.13 | 260,702 | +0.21(+0.62%) |
Dec 04, 2009 | 32.67 | 34.10 | 31.94 | 33.92 | 601,333 | +1.91(+5.97%) |
Dec 03, 2009 | 31.75 | 32.66 | 31.75 | 32.01 | 428,928 | +0.44(+1.39%) |
Dec 02, 2009 | 30.82 | 31.78 | 30.82 | 31.57 | 439,037 | +0.84(+2.73%) |