Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.87 | 42.10 | 41.75 | 42.05 | 41,565 | +0.19(+0.46%) |
Feb 25, 2010 | 41.31 | 41.92 | 41.05 | 41.85 | 66,342 | -0.07(-0.16%) |
Feb 24, 2010 | 41.72 | 42.01 | 41.60 | 41.92 | 50,973 | +0.33(+0.80%) |
Feb 23, 2010 | 42.13 | 42.26 | 41.49 | 41.58 | 35,672 | -0.54(-1.28%) |
Feb 22, 2010 | 42.25 | 42.31 | 42.09 | 42.12 | 48,279 | +0.01(+0.02%) |
Feb 19, 2010 | 41.85 | 42.28 | 41.80 | 42.12 | 49,451 | +0.17(+0.42%) |
Feb 18, 2010 | 41.55 | 42.01 | 41.55 | 41.94 | 65,374 | +0.40(+0.97%) |
Feb 17, 2010 | 41.50 | 41.58 | 41.33 | 41.54 | 89,754 | +0.33(+0.79%) |
Feb 16, 2010 | 40.85 | 41.25 | 40.68 | 41.21 | 49,371 | +0.86(+2.12%) |
Feb 12, 2010 | 40.07 | 40.35 | 40.35 | 40.35 | 49,879 | -0.21(-0.53%) |
Feb 11, 2010 | 39.93 | 40.57 | 39.70 | 40.57 | 140,967 | +0.65(+1.63%) |
Feb 10, 2010 | 39.88 | 40.12 | 38.86 | 39.92 | 99,637 | -0.02(-0.06%) |
Feb 09, 2010 | 39.92 | 40.29 | 39.59 | 39.94 | 80,257 | +0.63(+1.60%) |
Feb 08, 2010 | 39.62 | 39.83 | 39.31 | 39.31 | 73,822 | -0.39(-0.98%) |
Feb 05, 2010 | 39.88 | 39.99 | 38.84 | 39.70 | 149,323 | -0.18(-0.46%) |
Feb 04, 2010 | 40.89 | 40.90 | 39.89 | 39.89 | 59,294 | -1.32(-3.20%) |
Feb 03, 2010 | 41.19 | 41.52 | 41.15 | 41.20 | 54,920 | -0.17(-0.40%) |
Feb 02, 2010 | 40.77 | 41.48 | 40.77 | 41.37 | 59,760 | +0.76(+1.88%) |
Feb 01, 2010 | 40.18 | 40.65 | 40.18 | 40.61 | 112,604 | +0.54(+1.34%) |
Jan 29, 2010 | 40.64 | 41.02 | 40.01 | 40.07 | 98,730 | -0.42(-1.03%) |
Jan 28, 2010 | 41.24 | 41.24 | 40.20 | 40.49 | 53,047 | -0.56(-1.37%) |
Jan 27, 2010 | 40.89 | 41.11 | 40.46 | 41.05 | 56,759 | +0.02(+0.06%) |
Jan 26, 2010 | 40.95 | 41.38 | 40.79 | 41.03 | 63,421 | -0.06(-0.15%) |
Jan 25, 2010 | 41.39 | 41.45 | 40.96 | 41.09 | 66,165 | +0.17(+0.41%) |
Jan 22, 2010 | 41.63 | 41.87 | 40.92 | 40.93 | 67,259 | -0.77(-1.85%) |
Jan 21, 2010 | 42.62 | 42.71 | 41.57 | 41.70 | 81,738 | -0.90(-2.11%) |
Jan 20, 2010 | 42.74 | 42.74 | 42.19 | 42.59 | 51,252 | -0.56(-1.29%) |
Jan 19, 2010 | 42.80 | 43.23 | 42.73 | 43.15 | 87,425 | +0.38(+0.89%) |
Jan 15, 2010 | 43.12 | 42.77 | 42.77 | 42.77 | 105,302 | -0.50(-1.16%) |
Jan 14, 2010 | 43.23 | 43.35 | 43.07 | 43.27 | 137,676 | -0.04(-0.09%) |
Jan 13, 2010 | 43.05 | 43.38 | 42.81 | 43.31 | 167,653 | +0.26(+0.61%) |
Jan 12, 2010 | 43.12 | 43.20 | 42.80 | 43.05 | 1,797,636 | -0.44(-1.00%) |
Jan 11, 2010 | 43.26 | 43.52 | 43.13 | 43.48 | 79,101 | +0.40(+0.94%) |
Jan 08, 2010 | 42.49 | 43.12 | 42.49 | 43.08 | 72,062 | +0.56(+1.33%) |
Jan 07, 2010 | 41.83 | 42.55 | 41.83 | 42.51 | 75,260 | +0.52(+1.23%) |
Jan 06, 2010 | 41.77 | 42.06 | 41.77 | 42.00 | 42,691 | +0.10(+0.25%) |
Jan 05, 2010 | 41.62 | 41.94 | 41.62 | 41.89 | 296,928 | +0.18(+0.44%) |
Jan 04, 2010 | 41.46 | 41.74 | 41.39 | 41.71 | 239,700 | +0.76(+1.86%) |
Dec 31, 2009 | 41.51 | 40.95 | 40.95 | 40.95 | 64,491 | -0.54(-1.30%) |
Dec 30, 2009 | 41.47 | 41.68 | 41.37 | 41.49 | 177,018 | -0.14(-0.34%) |
Dec 29, 2009 | 41.58 | 41.74 | 41.58 | 41.63 | 84,453 | +0.06(+0.15%) |
Dec 28, 2009 | 41.70 | 41.72 | 41.41 | 41.57 | 61,042 | -0.10(-0.25%) |
Dec 24, 2009 | 41.56 | 41.76 | 41.56 | 41.67 | 46,431 | +0.18(+0.44%) |
Dec 23, 2009 | 41.39 | 41.55 | 41.24 | 41.49 | 87,800 | +0.12(+0.29%) |
Dec 22, 2009 | 41.32 | 41.54 | 41.25 | 41.37 | 104,736 | -0.43(-1.03%) |
Dec 21, 2009 | 41.66 | 41.91 | 41.66 | 41.80 | 89,448 | +0.36(+0.86%) |
Dec 18, 2009 | 41.70 | 41.74 | 41.19 | 41.44 | 155,498 | -0.05(-0.11%) |
Dec 17, 2009 | 41.55 | 41.70 | 41.38 | 41.49 | 111,218 | -0.41(-0.99%) |
Dec 16, 2009 | 42.01 | 42.16 | 41.78 | 41.90 | 175,310 | -0.02(-0.04%) |
Dec 15, 2009 | 41.90 | 42.13 | 41.79 | 41.92 | 225,073 | -0.13(-0.32%) |
Dec 14, 2009 | 41.96 | 42.05 | 41.87 | 42.05 | 122,359 | +0.49(+1.18%) |
Dec 11, 2009 | 41.23 | 41.65 | 41.12 | 41.56 | 103,010 | +0.48(+1.16%) |
Dec 10, 2009 | 41.17 | 41.46 | 41.01 | 41.08 | 76,166 | +0.10(+0.25%) |
Dec 09, 2009 | 40.97 | 41.02 | 40.58 | 40.98 | 67,570 | +0.00(+0.00%) |
Dec 08, 2009 | 41.20 | 41.28 | 40.83 | 40.98 | 95,425 | -0.56(-1.34%) |
Dec 07, 2009 | 41.67 | 41.71 | 41.41 | 41.54 | 133,164 | +0.02(+0.04%) |
Dec 04, 2009 | 41.42 | 41.87 | 40.99 | 41.52 | 190,625 | +0.71(+1.75%) |
Dec 03, 2009 | 41.13 | 41.46 | 40.81 | 40.81 | 112,781 | -0.29(-0.70%) |
Dec 02, 2009 | 41.06 | 41.41 | 40.91 | 41.09 | 130,346 | +0.06(+0.14%) |