Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.47 | 41.04 | 40.22 | 40.61 | 63,197 | -0.08(-0.20%) |
Feb 25, 2010 | 39.87 | 40.80 | 39.49 | 40.69 | 48,228 | +0.30(+0.74%) |
Feb 24, 2010 | 40.52 | 40.88 | 40.03 | 40.39 | 38,242 | +0.00(+0.00%) |
Feb 23, 2010 | 41.89 | 41.94 | 40.14 | 40.39 | 74,596 | -1.36(-3.26%) |
Feb 22, 2010 | 42.05 | 42.35 | 41.46 | 41.75 | 56,348 | -0.16(-0.39%) |
Feb 19, 2010 | 41.69 | 42.08 | 41.12 | 41.91 | 70,709 | +0.16(+0.39%) |
Feb 18, 2010 | 41.97 | 41.97 | 40.88 | 41.75 | 83,078 | -0.38(-0.91%) |
Feb 17, 2010 | 43.08 | 43.17 | 42.05 | 42.13 | 44,535 | -0.95(-2.21%) |
Feb 16, 2010 | 42.21 | 43.14 | 41.86 | 43.08 | 40,113 | +1.31(+3.13%) |
Feb 12, 2010 | 42.21 | 41.78 | 41.78 | 41.78 | 40,574 | -0.41(-0.97%) |
Feb 11, 2010 | 41.56 | 42.35 | 41.12 | 42.19 | 38,073 | +0.63(+1.51%) |
Feb 10, 2010 | 41.64 | 41.82 | 40.82 | 41.56 | 28,294 | -0.08(-0.20%) |
Feb 09, 2010 | 41.80 | 42.40 | 41.45 | 41.64 | 50,962 | +0.44(+1.06%) |
Feb 08, 2010 | 41.29 | 42.40 | 40.74 | 41.20 | 84,165 | -0.22(-0.53%) |
Feb 05, 2010 | 42.13 | 42.21 | 40.09 | 41.42 | 74,354 | -1.01(-2.37%) |
Feb 04, 2010 | 43.85 | 43.85 | 42.13 | 42.43 | 78,974 | -1.88(-4.24%) |
Feb 03, 2010 | 44.77 | 45.15 | 43.98 | 44.31 | 48,022 | -0.52(-1.15%) |
Feb 02, 2010 | 43.82 | 44.94 | 43.47 | 44.83 | 67,552 | +1.20(+2.75%) |
Feb 01, 2010 | 43.98 | 44.23 | 43.27 | 43.63 | 51,214 | -0.30(-0.68%) |
Jan 29, 2010 | 45.18 | 45.82 | 43.03 | 43.93 | 555,495 | -0.38(-0.86%) |
Jan 28, 2010 | 48.09 | 48.09 | 44.12 | 44.31 | 262,608 | -3.92(-8.13%) |
Jan 27, 2010 | 48.59 | 48.91 | 47.44 | 48.23 | 70,057 | -0.30(-0.62%) |
Jan 26, 2010 | 49.40 | 49.95 | 48.18 | 48.53 | 82,140 | -0.65(-1.33%) |
Jan 25, 2010 | 48.23 | 49.59 | 47.80 | 49.18 | 99,344 | +1.53(+3.20%) |
Jan 22, 2010 | 47.82 | 48.34 | 46.30 | 47.66 | 139,535 | -0.41(-0.85%) |
Jan 21, 2010 | 49.08 | 49.13 | 47.20 | 48.07 | 108,773 | -0.90(-1.84%) |
Jan 20, 2010 | 48.86 | 49.18 | 47.71 | 48.97 | 76,835 | -0.03(-0.06%) |
Jan 19, 2010 | 48.45 | 49.65 | 48.18 | 48.99 | 100,005 | +0.14(+0.28%) |
Jan 15, 2010 | 48.91 | 48.86 | 48.86 | 48.86 | 107,587 | -0.27(-0.55%) |
Jan 14, 2010 | 48.07 | 49.16 | 48.07 | 49.13 | 77,023 | +1.01(+2.09%) |
Jan 13, 2010 | 48.09 | 48.94 | 47.58 | 48.12 | 106,281 | +0.41(+0.86%) |
Jan 12, 2010 | 47.66 | 47.80 | 46.32 | 47.71 | 103,336 | -0.30(-0.62%) |
Jan 11, 2010 | 46.08 | 48.07 | 46.08 | 48.01 | 246,533 | +2.86(+6.33%) |
Jan 08, 2010 | 43.03 | 45.15 | 42.48 | 45.15 | 125,351 | +2.37(+5.54%) |
Jan 07, 2010 | 43.19 | 43.19 | 42.48 | 42.78 | 55,188 | +0.22(+0.51%) |
Jan 06, 2010 | 42.29 | 43.82 | 41.97 | 42.57 | 81,749 | +0.90(+2.16%) |
Jan 05, 2010 | 40.69 | 41.78 | 40.63 | 41.67 | 83,040 | +1.28(+3.17%) |
Jan 04, 2010 | 40.50 | 41.34 | 40.20 | 40.39 | 77,680 | +0.46(+1.16%) |
Dec 31, 2009 | 40.36 | 39.92 | 39.92 | 39.92 | 74,466 | -0.46(-1.15%) |
Dec 30, 2009 | 40.33 | 40.58 | 40.31 | 40.39 | 60,786 | -0.08(-0.20%) |
Dec 29, 2009 | 40.82 | 40.82 | 40.31 | 40.47 | 41,688 | -0.22(-0.54%) |
Dec 28, 2009 | 40.85 | 41.29 | 40.33 | 40.69 | 49,815 | -0.11(-0.27%) |
Dec 24, 2009 | 40.77 | 41.20 | 40.77 | 40.80 | 18,772 | -0.03(-0.07%) |
Dec 23, 2009 | 41.48 | 41.53 | 40.50 | 40.82 | 60,086 | -0.49(-1.19%) |
Dec 22, 2009 | 41.40 | 41.94 | 40.85 | 41.31 | 48,479 | +0.00(+0.00%) |
Dec 21, 2009 | 41.04 | 41.56 | 40.88 | 41.31 | 114,202 | +0.35(+0.86%) |
Dec 18, 2009 | 41.20 | 41.64 | 40.85 | 40.96 | 55,458 | -0.38(-0.92%) |
Dec 17, 2009 | 41.23 | 41.80 | 41.04 | 41.34 | 41,981 | +0.00(+0.00%) |
Dec 16, 2009 | 42.73 | 42.73 | 41.23 | 41.34 | 59,965 | -0.57(-1.36%) |
Dec 15, 2009 | 43.44 | 43.44 | 41.75 | 41.91 | 48,681 | -1.66(-3.81%) |
Dec 14, 2009 | 43.57 | 43.76 | 43.33 | 43.57 | 68,303 | +0.35(+0.82%) |
Dec 11, 2009 | 43.44 | 44.04 | 42.95 | 43.22 | 37,332 | +0.14(+0.32%) |
Dec 10, 2009 | 43.47 | 43.47 | 42.70 | 43.08 | 20,331 | +0.05(+0.13%) |
Dec 09, 2009 | 43.06 | 43.30 | 42.62 | 43.03 | 39,397 | -0.11(-0.25%) |
Dec 08, 2009 | 44.64 | 44.64 | 42.76 | 43.14 | 57,465 | -1.72(-3.83%) |
Dec 07, 2009 | 46.00 | 46.00 | 43.76 | 44.85 | 61,076 | -0.30(-0.66%) |
Dec 04, 2009 | 46.16 | 46.43 | 44.61 | 45.15 | 40,861 | -0.84(-1.84%) |
Dec 03, 2009 | 46.00 | 46.43 | 45.67 | 46.00 | 100,396 | -0.19(-0.41%) |
Dec 02, 2009 | 46.08 | 46.52 | 45.37 | 46.19 | 103,209 | -0.11(-0.24%) |