Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 46.70 | 46.93 | 46.57 | 46.87 | 8,605 | +0.20(+0.44%) |
Feb 25, 2010 | 46.04 | 46.69 | 46.04 | 46.67 | 9,178 | +0.13(+0.28%) |
Feb 24, 2010 | 46.17 | 46.56 | 46.14 | 46.54 | 18,491 | +0.68(+1.49%) |
Feb 23, 2010 | 46.48 | 46.50 | 45.83 | 45.86 | 393,927 | -0.59(-1.28%) |
Feb 22, 2010 | 46.59 | 46.60 | 46.17 | 46.45 | 40,370 | +0.04(+0.09%) |
Feb 19, 2010 | 46.19 | 46.47 | 46.09 | 46.41 | 11,573 | +0.02(+0.04%) |
Feb 18, 2010 | 46.69 | 46.69 | 46.21 | 46.39 | 47,581 | -0.51(-1.09%) |
Feb 17, 2010 | 47.00 | 47.62 | 46.77 | 46.90 | 36,602 | +0.18(+0.38%) |
Feb 16, 2010 | 46.80 | 46.80 | 46.34 | 46.73 | 36,075 | +0.35(+0.75%) |
Feb 12, 2010 | 45.69 | 46.38 | 46.38 | 46.38 | 25,015 | +0.11(+0.23%) |
Feb 11, 2010 | 45.62 | 46.29 | 45.59 | 46.27 | 12,829 | +0.49(+1.07%) |
Feb 10, 2010 | 46.73 | 46.73 | 45.40 | 45.78 | 27,408 | -0.17(-0.36%) |
Feb 09, 2010 | 46.04 | 46.30 | 45.70 | 45.95 | 49,095 | +0.32(+0.71%) |
Feb 08, 2010 | 45.87 | 46.10 | 45.60 | 45.62 | 18,968 | -0.23(-0.50%) |
Feb 05, 2010 | 45.77 | 45.85 | 44.86 | 45.85 | 87,452 | +0.02(+0.04%) |
Feb 04, 2010 | 47.01 | 47.01 | 45.83 | 45.83 | 39,935 | -1.51(-3.19%) |
Feb 03, 2010 | 47.32 | 47.50 | 47.08 | 47.34 | 21,965 | -0.26(-0.55%) |
Feb 02, 2010 | 46.77 | 47.60 | 46.58 | 47.60 | 27,822 | +0.95(+2.04%) |
Feb 01, 2010 | 46.69 | 46.69 | 46.38 | 46.65 | 30,750 | +0.19(+0.42%) |
Jan 29, 2010 | 46.91 | 47.06 | 46.46 | 46.46 | 53,038 | -0.36(-0.76%) |
Jan 28, 2010 | 47.50 | 47.50 | 46.74 | 46.81 | 42,255 | -0.53(-1.11%) |
Jan 27, 2010 | 47.03 | 47.37 | 46.87 | 47.34 | 69,096 | +0.24(+0.50%) |
Jan 26, 2010 | 46.94 | 47.32 | 46.73 | 47.11 | 152,066 | +0.10(+0.22%) |
Jan 25, 2010 | 47.49 | 47.49 | 47.00 | 47.00 | 46,211 | +0.02(+0.04%) |
Jan 22, 2010 | 47.72 | 47.93 | 46.99 | 46.99 | 49,262 | -0.94(-1.96%) |
Jan 21, 2010 | 49.16 | 49.18 | 47.89 | 47.93 | 111,112 | -1.12(-2.28%) |
Jan 20, 2010 | 49.07 | 49.34 | 48.54 | 49.05 | 69,306 | -0.14(-0.28%) |
Jan 19, 2010 | 48.09 | 49.18 | 48.06 | 49.18 | 107,754 | +1.21(+2.52%) |
Jan 15, 2010 | 48.57 | 47.98 | 47.98 | 47.98 | 52,742 | -0.48(-0.99%) |
Jan 14, 2010 | 48.06 | 48.49 | 48.04 | 48.45 | 90,440 | +0.41(+0.84%) |
Jan 13, 2010 | 47.48 | 48.12 | 47.44 | 48.05 | 125,953 | +0.77(+1.63%) |
Jan 12, 2010 | 47.59 | 47.63 | 47.16 | 47.28 | 215,396 | -0.33(-0.70%) |
Jan 11, 2010 | 47.43 | 47.61 | 47.29 | 47.61 | 48,132 | +0.62(+1.33%) |
Jan 08, 2010 | 47.33 | 47.33 | 46.78 | 46.99 | 55,839 | -0.26(-0.55%) |
Jan 07, 2010 | 47.25 | 47.33 | 47.04 | 47.25 | 68,247 | +0.01(+0.02%) |
Jan 06, 2010 | 47.22 | 47.31 | 47.12 | 47.24 | 31,103 | +0.07(+0.14%) |
Jan 05, 2010 | 47.60 | 47.60 | 47.03 | 47.17 | 68,378 | -0.35(-0.73%) |
Jan 04, 2010 | 47.08 | 47.91 | 47.03 | 47.52 | 55,634 | +0.73(+1.56%) |
Dec 31, 2009 | 47.11 | 46.79 | 46.79 | 46.79 | 45,595 | -0.37(-0.79%) |
Dec 30, 2009 | 47.07 | 47.19 | 46.99 | 47.16 | 66,337 | -0.02(-0.03%) |
Dec 29, 2009 | 47.48 | 47.48 | 47.18 | 47.18 | 93,447 | -0.11(-0.22%) |
Dec 28, 2009 | 47.26 | 47.37 | 47.16 | 47.29 | 49,487 | +0.14(+0.29%) |
Dec 24, 2009 | 47.24 | 47.24 | 47.00 | 47.15 | 24,462 | +0.05(+0.10%) |
Dec 23, 2009 | 47.38 | 47.59 | 47.02 | 47.10 | 72,663 | -0.17(-0.36%) |
Dec 22, 2009 | 47.02 | 47.29 | 46.90 | 47.27 | 226,623 | +0.42(+0.90%) |
Dec 21, 2009 | 46.11 | 46.94 | 46.11 | 46.85 | 41,015 | +0.68(+1.48%) |
Dec 18, 2009 | 45.91 | 46.17 | 45.77 | 46.17 | 26,160 | +0.28(+0.62%) |
Dec 17, 2009 | 46.03 | 46.14 | 45.61 | 45.88 | 9,317 | -0.48(-1.03%) |
Dec 16, 2009 | 46.56 | 46.63 | 46.36 | 46.36 | 24,627 | -0.10(-0.21%) |
Dec 15, 2009 | 46.28 | 46.52 | 46.10 | 46.46 | 16,670 | +0.07(+0.16%) |
Dec 14, 2009 | 46.31 | 46.38 | 46.24 | 46.38 | 16,818 | +0.55(+1.20%) |
Dec 11, 2009 | 45.99 | 45.99 | 45.70 | 45.83 | 19,110 | -0.06(-0.14%) |
Dec 10, 2009 | 45.83 | 46.19 | 45.83 | 45.90 | 42,584 | +0.25(+0.55%) |
Dec 09, 2009 | 45.48 | 45.68 | 45.20 | 45.65 | 23,989 | +0.39(+0.86%) |
Dec 08, 2009 | 45.84 | 45.84 | 45.24 | 45.26 | 52,364 | -0.51(-1.12%) |
Dec 07, 2009 | 46.07 | 46.18 | 45.71 | 45.77 | 61,760 | -0.09(-0.19%) |
Dec 04, 2009 | 46.40 | 46.48 | 45.71 | 45.86 | 194,822 | +0.03(+0.07%) |
Dec 03, 2009 | 46.27 | 46.35 | 45.78 | 45.83 | 85,899 | -0.22(-0.48%) |
Dec 02, 2009 | 45.89 | 47.73 | 45.82 | 46.04 | 262,623 | +0.15(+0.34%) |