Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 47.02 | 47.98 | 46.85 | 47.73 | 623,880 | +0.61(+1.30%) |
Feb 25, 2010 | 45.75 | 47.26 | 45.63 | 47.11 | 488,524 | +0.42(+0.91%) |
Feb 24, 2010 | 46.66 | 46.98 | 46.42 | 46.69 | 472,197 | +0.40(+0.86%) |
Feb 23, 2010 | 47.02 | 47.33 | 46.27 | 46.29 | 541,091 | -0.84(-1.77%) |
Feb 22, 2010 | 47.51 | 47.75 | 47.01 | 47.13 | 490,360 | -0.13(-0.27%) |
Feb 19, 2010 | 46.69 | 47.57 | 46.55 | 47.25 | 547,468 | +0.13(+0.27%) |
Feb 18, 2010 | 46.68 | 47.14 | 46.39 | 47.13 | 522,389 | +0.22(+0.47%) |
Feb 17, 2010 | 47.15 | 47.15 | 46.21 | 46.91 | 725,533 | -0.06(-0.12%) |
Feb 16, 2010 | 46.09 | 47.02 | 45.80 | 46.97 | 634,461 | +1.48(+3.26%) |
Feb 12, 2010 | 45.00 | 45.48 | 45.48 | 45.48 | 1,170,312 | +0.08(+0.17%) |
Feb 11, 2010 | 45.39 | 46.44 | 45.32 | 45.41 | 1,815,764 | -0.65(-1.41%) |
Feb 10, 2010 | 45.31 | 46.48 | 44.94 | 46.05 | 1,304,567 | +0.80(+1.78%) |
Feb 09, 2010 | 41.04 | 45.47 | 40.96 | 45.25 | 2,672,516 | +4.20(+10.25%) |
Feb 08, 2010 | 41.42 | 41.69 | 40.69 | 41.04 | 1,074,649 | -0.36(-0.87%) |
Feb 05, 2010 | 40.24 | 41.42 | 39.76 | 41.40 | 966,417 | +1.35(+3.37%) |
Feb 04, 2010 | 40.71 | 40.94 | 39.84 | 40.05 | 821,505 | -1.09(-2.64%) |
Feb 03, 2010 | 41.57 | 42.28 | 41.01 | 41.14 | 953,453 | -0.28(-0.67%) |
Feb 02, 2010 | 42.00 | 42.00 | 40.67 | 41.42 | 667,841 | +0.82(+2.03%) |
Feb 01, 2010 | 40.35 | 41.20 | 40.10 | 40.59 | 1,006,941 | +0.97(+2.44%) |
Jan 29, 2010 | 40.20 | 40.86 | 39.59 | 39.62 | 663,597 | -0.43(-1.08%) |
Jan 28, 2010 | 40.91 | 40.91 | 40.06 | 40.06 | 840,361 | -0.73(-1.79%) |
Jan 27, 2010 | 42.01 | 42.20 | 40.28 | 40.79 | 1,205,768 | -1.24(-2.96%) |
Jan 26, 2010 | 42.27 | 43.19 | 41.80 | 42.03 | 507,856 | -0.58(-1.36%) |
Jan 25, 2010 | 42.82 | 43.35 | 42.27 | 42.61 | 435,790 | +0.33(+0.77%) |
Jan 22, 2010 | 43.11 | 43.36 | 41.96 | 42.28 | 757,958 | -1.01(-2.34%) |
Jan 21, 2010 | 43.65 | 44.27 | 43.15 | 43.29 | 655,198 | -0.45(-1.02%) |
Jan 20, 2010 | 44.72 | 44.88 | 42.80 | 43.74 | 1,129,642 | -1.67(-3.67%) |
Jan 19, 2010 | 45.16 | 45.78 | 44.75 | 45.41 | 450,011 | +0.52(+1.15%) |
Jan 15, 2010 | 45.35 | 44.89 | 44.89 | 44.89 | 394,558 | -0.34(-0.75%) |
Jan 14, 2010 | 45.32 | 45.88 | 44.55 | 45.23 | 348,354 | -0.27(-0.59%) |
Jan 13, 2010 | 45.02 | 45.55 | 44.32 | 45.50 | 396,625 | +0.65(+1.46%) |
Jan 12, 2010 | 45.23 | 45.66 | 44.68 | 44.85 | 436,439 | -0.83(-1.82%) |
Jan 11, 2010 | 46.32 | 46.51 | 45.31 | 45.68 | 401,470 | -0.72(-1.54%) |
Jan 08, 2010 | 44.78 | 46.51 | 44.60 | 46.39 | 676,428 | +1.35(+3.00%) |
Jan 07, 2010 | 44.44 | 45.38 | 44.21 | 45.04 | 947,094 | -0.60(-1.31%) |
Jan 06, 2010 | 44.68 | 46.49 | 44.68 | 45.64 | 1,172,635 | +1.01(+2.25%) |
Jan 05, 2010 | 43.72 | 44.88 | 43.60 | 44.63 | 654,005 | +1.61(+3.74%) |
Jan 04, 2010 | 42.58 | 43.33 | 42.49 | 43.02 | 306,024 | +0.79(+1.88%) |
Dec 31, 2009 | 43.07 | 42.23 | 42.23 | 42.23 | 245,485 | -0.53(-1.23%) |
Dec 30, 2009 | 42.88 | 43.21 | 42.74 | 42.76 | 181,676 | -0.20(-0.47%) |
Dec 29, 2009 | 43.24 | 43.41 | 42.83 | 42.96 | 186,136 | -0.38(-0.87%) |
Dec 28, 2009 | 42.75 | 43.51 | 42.54 | 43.34 | 372,509 | +0.74(+1.73%) |
Dec 24, 2009 | 42.96 | 43.56 | 42.25 | 42.60 | 419,177 | -1.31(-2.99%) |
Dec 23, 2009 | 43.46 | 44.17 | 43.08 | 43.92 | 277,872 | +0.70(+1.61%) |
Dec 22, 2009 | 42.81 | 43.52 | 42.29 | 43.22 | 326,842 | +0.40(+0.94%) |
Dec 21, 2009 | 42.11 | 42.91 | 41.99 | 42.82 | 467,035 | +0.99(+2.37%) |
Dec 18, 2009 | 42.11 | 42.29 | 40.96 | 41.82 | 578,439 | +0.08(+0.18%) |
Dec 17, 2009 | 42.52 | 42.55 | 41.70 | 41.75 | 384,862 | -0.80(-1.89%) |
Dec 16, 2009 | 42.92 | 43.04 | 42.29 | 42.55 | 387,724 | -0.19(-0.46%) |
Dec 15, 2009 | 42.95 | 43.15 | 42.54 | 42.75 | 571,464 | -0.11(-0.26%) |
Dec 14, 2009 | 42.65 | 42.99 | 42.65 | 42.86 | 435,865 | +0.37(+0.87%) |
Dec 11, 2009 | 42.74 | 42.80 | 42.05 | 42.49 | 714,932 | -0.09(-0.22%) |
Dec 10, 2009 | 42.57 | 42.92 | 41.79 | 42.58 | 704,919 | +0.42(+1.00%) |
Dec 09, 2009 | 41.17 | 42.27 | 40.99 | 42.16 | 637,335 | +0.99(+2.40%) |
Dec 08, 2009 | 41.30 | 41.67 | 40.70 | 41.18 | 567,924 | -0.25(-0.59%) |
Dec 07, 2009 | 40.72 | 42.00 | 40.49 | 41.42 | 713,701 | +0.96(+2.38%) |
Dec 04, 2009 | 42.63 | 42.74 | 40.04 | 40.46 | 544,063 | -0.92(-2.23%) |
Dec 03, 2009 | 41.99 | 42.45 | 41.33 | 41.38 | 544,745 | -0.61(-1.45%) |
Dec 02, 2009 | 40.60 | 42.02 | 40.55 | 41.99 | 608,495 | +1.40(+3.44%) |