Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.05 | 40.53 | 40.00 | 40.46 | 429,984 | +0.61(+1.53%) |
Feb 25, 2010 | 39.63 | 40.09 | 39.47 | 39.85 | 298,045 | -0.48(-1.19%) |
Feb 24, 2010 | 40.03 | 40.33 | 39.94 | 40.33 | 416,323 | +0.39(+0.98%) |
Feb 23, 2010 | 40.33 | 40.37 | 39.89 | 39.94 | 371,348 | -0.68(-1.67%) |
Feb 22, 2010 | 40.70 | 40.72 | 40.33 | 40.62 | 502,426 | -0.13(-0.32%) |
Feb 19, 2010 | 40.53 | 40.85 | 40.33 | 40.75 | 218,270 | +0.13(+0.32%) |
Feb 18, 2010 | 40.59 | 40.71 | 40.36 | 40.62 | 355,554 | +0.12(+0.30%) |
Feb 17, 2010 | 40.51 | 40.61 | 40.27 | 40.50 | 237,504 | -0.07(-0.17%) |
Feb 16, 2010 | 40.24 | 40.75 | 40.20 | 40.57 | 303,467 | +1.05(+2.66%) |
Feb 12, 2010 | 39.52 | 39.52 | 39.52 | 0 | -0.28(-0.70%) | |
Feb 11, 2010 | 39.48 | 39.82 | 39.14 | 39.80 | 296,465 | +0.52(+1.32%) |
Feb 10, 2010 | 39.10 | 39.34 | 38.68 | 39.28 | 227,213 | +0.21(+0.54%) |
Feb 09, 2010 | 38.96 | 39.32 | 38.65 | 39.07 | 464,328 | +0.56(+1.45%) |
Feb 08, 2010 | 38.65 | 38.97 | 38.41 | 38.51 | 289,140 | +0.04(+0.10%) |
Feb 05, 2010 | 38.86 | 38.86 | 37.72 | 38.47 | 731,250 | -0.29(-0.75%) |
Feb 04, 2010 | 39.45 | 39.45 | 38.39 | 38.76 | 564,407 | -0.88(-2.22%) |
Feb 03, 2010 | 40.16 | 40.20 | 39.58 | 39.64 | 512,272 | -0.58(-1.44%) |
Feb 02, 2010 | 39.76 | 40.29 | 39.64 | 40.22 | 467,713 | +0.64(+1.62%) |
Feb 01, 2010 | 39.22 | 39.58 | 39.10 | 39.58 | 654,917 | +0.66(+1.70%) |
Jan 29, 2010 | 39.55 | 39.55 | 38.88 | 38.92 | 745,862 | -0.42(-1.07%) |
Jan 28, 2010 | 39.59 | 39.65 | 38.99 | 39.34 | 550,593 | -0.13(-0.33%) |
Jan 27, 2010 | 40.08 | 40.11 | 39.33 | 39.47 | 496,564 | -0.82(-2.03%) |
Jan 26, 2010 | 40.27 | 40.59 | 40.17 | 40.29 | 429,116 | -0.51(-1.25%) |
Jan 25, 2010 | 40.74 | 41.01 | 40.74 | 40.80 | 346,128 | +0.13(+0.32%) |
Jan 22, 2010 | 40.89 | 41.03 | 40.54 | 40.67 | 604,201 | -0.33(-0.80%) |
Jan 21, 2010 | 41.47 | 41.53 | 40.85 | 41.00 | 685,193 | -0.27(-0.65%) |
Jan 20, 2010 | 41.45 | 41.46 | 41.00 | 41.27 | 506,550 | -0.73(-1.74%) |
Jan 19, 2010 | 41.50 | 42.08 | 41.43 | 42.00 | 392,310 | +0.20(+0.48%) |
Jan 15, 2010 | 41.80 | 41.80 | 41.80 | 0 | -0.47(-1.11%) | |
Jan 14, 2010 | 42.55 | 42.63 | 42.10 | 42.27 | 320,138 | -0.20(-0.47%) |
Jan 13, 2010 | 42.01 | 42.50 | 41.60 | 42.47 | 572,953 | +0.52(+1.24%) |
Jan 12, 2010 | 42.65 | 42.74 | 41.88 | 41.95 | 744,109 | -1.12(-2.60%) |
Jan 11, 2010 | 43.47 | 43.48 | 42.92 | 43.07 | 393,899 | -0.21(-0.49%) |
Jan 08, 2010 | 43.22 | 43.28 | 42.99 | 43.28 | 316,246 | -0.05(-0.12%) |
Jan 07, 2010 | 43.76 | 43.82 | 43.28 | 43.33 | 354,907 | -0.55(-1.25%) |
Jan 06, 2010 | 43.52 | 44.01 | 43.44 | 43.88 | 814,764 | +0.72(+1.67%) |
Jan 05, 2010 | 43.15 | 43.31 | 42.98 | 43.16 | 668,631 | +0.06(+0.14%) |
Jan 04, 2010 | 43.22 | 43.22 | 42.98 | 43.10 | 468,526 | +0.84(+1.99%) |
Dec 31, 2009 | 42.26 | 42.26 | 42.26 | 0 | -0.06(-0.14%) | |
Dec 30, 2009 | 42.38 | 42.49 | 42.15 | 42.32 | 576,313 | +0.02(+0.05%) |
Dec 29, 2009 | 42.55 | 42.56 | 42.21 | 42.30 | 414,725 | -0.28(-0.66%) |
Dec 28, 2009 | 42.41 | 42.62 | 42.35 | 42.58 | 952,397 | +0.77(+1.84%) |
Dec 24, 2009 | 41.85 | 42.40 | 41.70 | 41.81 | 286,782 | +0.23(+0.55%) |
Dec 23, 2009 | 41.09 | 41.61 | 41.03 | 41.58 | 504,113 | +0.79(+1.94%) |
Dec 22, 2009 | 40.70 | 40.93 | 40.35 | 40.79 | 492,192 | +0.02(+0.05%) |
Dec 21, 2009 | 41.18 | 41.29 | 40.72 | 40.77 | 309,039 | -0.26(-0.63%) |
Dec 18, 2009 | 41.21 | 41.28 | 40.74 | 41.03 | 419,114 | +0.27(+0.66%) |
Dec 17, 2009 | 41.09 | 41.15 | 40.68 | 40.76 | 436,894 | -0.66(-1.59%) |
Dec 16, 2009 | 41.07 | 41.56 | 41.07 | 41.42 | 382,175 | +0.68(+1.67%) |
Dec 15, 2009 | 40.78 | 40.95 | 40.71 | 40.74 | 441,673 | -0.01(-0.02%) |
Dec 14, 2009 | 40.63 | 40.76 | 40.61 | 40.75 | 398,368 | +0.51(+1.27%) |
Dec 11, 2009 | 40.29 | 40.31 | 39.96 | 40.24 | 434,442 | +0.16(+0.40%) |
Dec 10, 2009 | 39.92 | 40.23 | 39.85 | 40.08 | 346,530 | +0.23(+0.58%) |
Dec 09, 2009 | 40.50 | 40.73 | 39.67 | 39.85 | 340,662 | -0.48(-1.19%) |
Dec 08, 2009 | 40.63 | 40.68 | 40.32 | 40.33 | 478,515 | -0.41(-1.01%) |
Dec 07, 2009 | 40.60 | 41.06 | 40.44 | 40.74 | 346,420 | -0.01(-0.02%) |
Dec 04, 2009 | 41.56 | 41.56 | 40.62 | 40.75 | 408,547 | -0.44(-1.07%) |
Dec 03, 2009 | 41.33 | 41.56 | 41.16 | 41.19 | 343,059 | -0.26(-0.63%) |
Dec 02, 2009 | 41.75 | 41.84 | 41.28 | 41.45 | 348,892 | -0.15(-0.36%) |