Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.47 | 43.55 | 43.02 | 43.19 | 1,925 | -0.27(-0.61%) |
Feb 25, 2010 | 43.07 | 43.45 | 43.05 | 43.45 | 615 | -0.36(-0.82%) |
Feb 24, 2010 | 43.46 | 43.81 | 43.30 | 43.81 | 31,352 | +0.38(+0.86%) |
Feb 23, 2010 | 44.91 | 45.03 | 43.43 | 43.43 | 16,429 | -2.14(-4.70%) |
Feb 22, 2010 | 46.16 | 46.16 | 45.12 | 45.58 | 4,400 | -0.52(-1.13%) |
Feb 19, 2010 | 45.69 | 46.17 | 45.66 | 46.10 | 3,600 | +0.18(+0.39%) |
Feb 18, 2010 | 46.14 | 46.24 | 45.85 | 45.92 | 850 | +0.01(+0.02%) |
Feb 17, 2010 | 46.12 | 46.23 | 45.86 | 45.91 | 1,254 | -0.85(-1.83%) |
Feb 16, 2010 | 46.40 | 46.80 | 46.40 | 46.76 | 10,567 | +1.27(+2.80%) |
Feb 12, 2010 | 46.15 | 45.49 | 45.49 | 45.49 | 3,400 | -0.31(-0.68%) |
Feb 11, 2010 | 45.86 | 46.11 | 45.74 | 45.80 | 6,999 | +0.87(+1.94%) |
Feb 10, 2010 | 44.76 | 44.94 | 44.76 | 44.93 | 900 | +0.06(+0.13%) |
Feb 09, 2010 | 44.63 | 45.02 | 44.63 | 44.87 | 13,530 | +0.04(+0.08%) |
Feb 08, 2010 | 44.39 | 45.09 | 44.26 | 44.83 | 5,977 | +0.10(+0.23%) |
Feb 05, 2010 | 45.99 | 45.99 | 44.40 | 44.73 | 8,808 | -1.37(-2.97%) |
Feb 04, 2010 | 46.49 | 46.58 | 45.98 | 46.10 | 15,037 | -1.10(-2.33%) |
Feb 03, 2010 | 46.40 | 47.23 | 46.24 | 47.20 | 12,462 | +0.20(+0.43%) |
Feb 02, 2010 | 46.61 | 47.00 | 46.48 | 47.00 | 6,042 | -0.05(-0.11%) |
Feb 01, 2010 | 47.71 | 48.01 | 46.91 | 47.05 | 15,755 | -0.92(-1.92%) |
Jan 29, 2010 | 48.38 | 48.38 | 47.67 | 47.97 | 4,215 | -0.25(-0.52%) |
Jan 28, 2010 | 48.22 | 48.22 | 48.22 | 48.22 | 25,307 | -0.63(-1.29%) |
Jan 27, 2010 | 48.93 | 48.98 | 47.68 | 48.85 | 16,515 | -1.33(-2.65%) |
Jan 26, 2010 | 50.04 | 50.30 | 50.00 | 50.18 | 16,087 | -0.72(-1.41%) |
Jan 25, 2010 | 50.80 | 50.99 | 50.80 | 50.90 | 600 | -0.36(-0.70%) |
Jan 22, 2010 | 50.85 | 51.28 | 50.85 | 51.26 | 4,900 | +0.04(+0.08%) |
Jan 21, 2010 | 52.00 | 52.05 | 51.21 | 51.22 | 22,807 | +0.13(+0.25%) |
Jan 20, 2010 | 51.49 | 51.49 | 51.06 | 51.09 | 1,840 | -0.73(-1.41%) |
Jan 19, 2010 | 51.23 | 51.92 | 51.23 | 51.82 | 5,715 | +1.03(+2.03%) |
Jan 15, 2010 | 51.18 | 50.79 | 50.79 | 50.79 | 1,200 | -0.14(-0.27%) |
Jan 14, 2010 | 50.79 | 50.93 | 50.79 | 50.93 | 683 | +0.34(+0.66%) |
Jan 13, 2010 | 50.66 | 50.87 | 50.58 | 50.59 | 5,459 | +1.11(+2.24%) |
Jan 12, 2010 | 50.14 | 50.14 | 49.05 | 49.48 | 2,853 | -0.61(-1.22%) |
Jan 11, 2010 | 49.58 | 50.09 | 49.58 | 50.09 | 755 | +0.80(+1.63%) |
Jan 08, 2010 | 49.77 | 49.77 | 49.26 | 49.28 | 17,372 | -0.28(-0.55%) |
Jan 07, 2010 | 49.25 | 49.59 | 49.04 | 49.56 | 4,826 | +0.35(+0.71%) |
Jan 06, 2010 | 49.11 | 49.26 | 49.02 | 49.21 | 13,122 | -0.45(-0.91%) |
Jan 05, 2010 | 48.86 | 49.85 | 48.83 | 49.66 | 14,386 | +0.77(+1.57%) |
Jan 04, 2010 | 49.19 | 49.31 | 48.67 | 48.89 | 1,844 | +0.01(+0.02%) |
Dec 31, 2009 | 48.95 | 48.88 | 48.88 | 48.88 | 8,600 | +0.11(+0.23%) |
Dec 30, 2009 | 48.81 | 48.81 | 48.72 | 48.77 | 8,525 | +0.22(+0.45%) |
Dec 29, 2009 | 48.48 | 48.62 | 48.48 | 48.55 | 2,170 | +0.24(+0.50%) |
Dec 28, 2009 | 48.50 | 48.50 | 48.28 | 48.31 | 9,659 | -0.66(-1.35%) |
Dec 24, 2009 | 49.00 | 49.00 | 48.96 | 48.97 | 1,900 | +0.21(+0.43%) |
Dec 23, 2009 | 48.87 | 48.87 | 48.65 | 48.76 | 3,184 | -0.48(-0.97%) |
Dec 22, 2009 | 48.81 | 49.24 | 48.61 | 49.24 | 9,503 | +0.34(+0.70%) |
Dec 21, 2009 | 49.15 | 49.18 | 48.70 | 48.90 | 6,865 | -0.17(-0.35%) |
Dec 18, 2009 | 51.12 | 51.12 | 48.67 | 49.07 | 16,756 | -2.51(-4.87%) |
Dec 17, 2009 | 52.13 | 52.13 | 50.98 | 51.58 | 10,667 | -0.92(-1.76%) |
Dec 16, 2009 | 51.54 | 52.61 | 51.54 | 52.50 | 21,844 | +2.02(+3.99%) |
Dec 15, 2009 | 50.58 | 50.58 | 50.47 | 50.49 | 950 | -0.60(-1.18%) |
Dec 14, 2009 | 51.01 | 51.12 | 50.99 | 51.09 | 3,006 | +0.13(+0.26%) |
Dec 11, 2009 | 51.22 | 51.22 | 50.80 | 50.96 | 3,277 | -0.30(-0.59%) |
Dec 10, 2009 | 50.89 | 51.26 | 50.89 | 51.26 | 1,158 | +0.46(+0.91%) |
Dec 09, 2009 | 50.95 | 51.23 | 50.80 | 50.80 | 1,702 | +0.59(+1.18%) |
Dec 08, 2009 | 50.21 | 50.22 | 50.21 | 50.21 | 13,305 | -0.40(-0.79%) |
Dec 07, 2009 | 50.41 | 50.63 | 50.15 | 50.61 | 3,844 | -0.06(-0.12%) |
Dec 04, 2009 | 50.70 | 50.73 | 50.38 | 50.67 | 8,841 | -0.11(-0.22%) |
Dec 03, 2009 | 50.17 | 50.89 | 50.17 | 50.78 | 9,648 | +1.05(+2.11%) |
Dec 02, 2009 | 50.23 | 50.23 | 49.70 | 49.73 | 7,684 | -0.51(-1.02%) |