Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 46.99 | 47.95 | 46.82 | 47.70 | 624,268 | +0.61(+1.30%) |
Feb 25, 2010 | 45.72 | 47.23 | 45.60 | 47.08 | 488,828 | +0.42(+0.91%) |
Feb 24, 2010 | 46.63 | 46.95 | 46.39 | 46.66 | 472,491 | +0.40(+0.86%) |
Feb 23, 2010 | 46.99 | 47.30 | 46.24 | 46.26 | 541,427 | -0.84(-1.77%) |
Feb 22, 2010 | 47.48 | 47.72 | 46.98 | 47.10 | 490,665 | -0.13(-0.27%) |
Feb 19, 2010 | 46.66 | 47.54 | 46.52 | 47.23 | 547,808 | +0.13(+0.27%) |
Feb 18, 2010 | 46.65 | 47.11 | 46.36 | 47.10 | 522,714 | +0.22(+0.47%) |
Feb 17, 2010 | 47.12 | 47.12 | 46.18 | 46.88 | 725,984 | -0.06(-0.12%) |
Feb 16, 2010 | 46.06 | 46.99 | 45.77 | 46.94 | 634,856 | +1.48(+3.26%) |
Feb 12, 2010 | 44.98 | 45.45 | 45.45 | 45.45 | 1,171,040 | +0.08(+0.17%) |
Feb 11, 2010 | 45.37 | 46.41 | 45.29 | 45.38 | 1,816,893 | -0.65(-1.41%) |
Feb 10, 2010 | 45.28 | 46.45 | 44.91 | 46.03 | 1,305,378 | +0.80(+1.78%) |
Feb 09, 2010 | 41.02 | 45.44 | 40.93 | 45.22 | 2,674,177 | +4.20(+10.25%) |
Feb 08, 2010 | 41.40 | 41.66 | 40.67 | 41.02 | 1,075,317 | -0.36(-0.87%) |
Feb 05, 2010 | 40.21 | 41.39 | 39.74 | 41.38 | 967,018 | +1.35(+3.37%) |
Feb 04, 2010 | 40.69 | 40.91 | 39.82 | 40.03 | 822,015 | -1.09(-2.64%) |
Feb 03, 2010 | 41.54 | 42.26 | 40.98 | 41.11 | 954,045 | -0.28(-0.67%) |
Feb 02, 2010 | 41.97 | 41.97 | 40.65 | 41.39 | 668,257 | +0.82(+2.03%) |
Feb 01, 2010 | 40.33 | 41.18 | 40.08 | 40.57 | 1,007,567 | +0.97(+2.44%) |
Jan 29, 2010 | 40.18 | 40.83 | 39.56 | 39.60 | 664,009 | -0.43(-1.08%) |
Jan 28, 2010 | 40.88 | 40.88 | 40.03 | 40.03 | 840,883 | -0.73(-1.79%) |
Jan 27, 2010 | 41.98 | 42.17 | 40.26 | 40.76 | 1,206,518 | -1.24(-2.96%) |
Jan 26, 2010 | 42.24 | 43.17 | 41.77 | 42.01 | 508,171 | -0.58(-1.36%) |
Jan 25, 2010 | 42.79 | 43.32 | 42.24 | 42.58 | 436,061 | +0.33(+0.77%) |
Jan 22, 2010 | 43.08 | 43.34 | 41.93 | 42.26 | 758,430 | -1.01(-2.34%) |
Jan 21, 2010 | 43.62 | 44.24 | 43.12 | 43.27 | 655,605 | -0.45(-1.02%) |
Jan 20, 2010 | 44.69 | 44.86 | 42.77 | 43.71 | 1,130,345 | -1.66(-3.67%) |
Jan 19, 2010 | 45.13 | 45.76 | 44.73 | 45.38 | 450,291 | +0.52(+1.15%) |
Jan 15, 2010 | 45.32 | 44.86 | 44.86 | 44.86 | 394,804 | -0.34(-0.75%) |
Jan 14, 2010 | 45.30 | 45.85 | 44.52 | 45.20 | 348,570 | -0.27(-0.59%) |
Jan 13, 2010 | 44.99 | 45.52 | 44.29 | 45.47 | 396,872 | +0.65(+1.46%) |
Jan 12, 2010 | 45.20 | 45.63 | 44.66 | 44.82 | 436,710 | -0.83(-1.82%) |
Jan 11, 2010 | 46.29 | 46.48 | 45.28 | 45.65 | 401,719 | -0.72(-1.54%) |
Jan 08, 2010 | 44.75 | 46.48 | 44.57 | 46.36 | 676,848 | +1.35(+3.00%) |
Jan 07, 2010 | 44.41 | 45.35 | 44.18 | 45.01 | 947,682 | -0.60(-1.31%) |
Jan 06, 2010 | 44.66 | 46.47 | 44.66 | 45.61 | 1,173,364 | +1.01(+2.25%) |
Jan 05, 2010 | 43.69 | 44.85 | 43.57 | 44.61 | 654,411 | +1.61(+3.74%) |
Jan 04, 2010 | 42.56 | 43.31 | 42.46 | 43.00 | 306,215 | +0.79(+1.88%) |
Dec 31, 2009 | 43.05 | 42.21 | 42.21 | 42.21 | 245,638 | -0.53(-1.23%) |
Dec 30, 2009 | 42.85 | 43.19 | 42.71 | 42.73 | 181,789 | -0.20(-0.47%) |
Dec 29, 2009 | 43.21 | 43.39 | 42.80 | 42.93 | 186,252 | -0.38(-0.87%) |
Dec 28, 2009 | 42.73 | 43.48 | 42.51 | 43.31 | 372,741 | +0.73(+1.73%) |
Dec 24, 2009 | 42.93 | 43.54 | 42.22 | 42.58 | 419,438 | -1.31(-2.99%) |
Dec 23, 2009 | 43.44 | 44.14 | 43.05 | 43.89 | 278,045 | +0.70(+1.61%) |
Dec 22, 2009 | 42.78 | 43.49 | 42.26 | 43.19 | 327,045 | +0.40(+0.94%) |
Dec 21, 2009 | 42.08 | 42.88 | 41.96 | 42.79 | 467,325 | +0.99(+2.37%) |
Dec 18, 2009 | 42.09 | 42.26 | 40.93 | 41.80 | 578,798 | +0.08(+0.18%) |
Dec 17, 2009 | 42.49 | 42.52 | 41.67 | 41.72 | 385,101 | -0.80(-1.89%) |
Dec 16, 2009 | 42.90 | 43.01 | 42.26 | 42.53 | 387,965 | -0.19(-0.46%) |
Dec 15, 2009 | 42.92 | 43.12 | 42.51 | 42.72 | 571,819 | -0.11(-0.26%) |
Dec 14, 2009 | 42.62 | 42.97 | 42.62 | 42.83 | 436,136 | +0.37(+0.87%) |
Dec 11, 2009 | 42.71 | 42.78 | 42.02 | 42.46 | 715,377 | -0.09(-0.22%) |
Dec 10, 2009 | 42.55 | 42.89 | 41.76 | 42.56 | 705,357 | +0.42(+1.00%) |
Dec 09, 2009 | 41.14 | 42.24 | 40.97 | 42.14 | 637,731 | +0.99(+2.40%) |
Dec 08, 2009 | 41.28 | 41.64 | 40.67 | 41.15 | 568,277 | -0.24(-0.59%) |
Dec 07, 2009 | 40.70 | 41.97 | 40.47 | 41.40 | 714,145 | +0.96(+2.38%) |
Dec 04, 2009 | 42.61 | 42.71 | 40.01 | 40.43 | 544,401 | -0.92(-2.23%) |
Dec 03, 2009 | 41.97 | 42.43 | 41.30 | 41.36 | 545,084 | -0.61(-1.45%) |
Dec 02, 2009 | 40.58 | 41.99 | 40.52 | 41.97 | 608,874 | +1.39(+3.44%) |