Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.56 | 42.99 | 42.36 | 42.93 | 466,593 | +0.36(+0.84%) |
Feb 25, 2010 | 41.88 | 42.70 | 41.84 | 42.57 | 211,143 | -0.54(-1.25%) |
Feb 24, 2010 | 43.10 | 43.23 | 42.77 | 43.11 | 955,157 | +0.29(+0.67%) |
Feb 23, 2010 | 43.39 | 43.39 | 42.51 | 42.83 | 226,141 | -0.36(-0.83%) |
Feb 22, 2010 | 43.43 | 43.43 | 43.05 | 43.18 | 161,041 | +0.11(+0.26%) |
Feb 19, 2010 | 43.08 | 43.25 | 42.80 | 43.07 | 278,434 | -0.58(-1.33%) |
Feb 18, 2010 | 43.37 | 43.71 | 43.17 | 43.65 | 209,954 | +0.15(+0.36%) |
Feb 17, 2010 | 43.51 | 43.69 | 43.41 | 43.49 | 70,932 | +0.11(+0.24%) |
Feb 16, 2010 | 43.00 | 43.44 | 42.78 | 43.39 | 120,474 | +0.87(+2.05%) |
Feb 12, 2010 | 42.46 | 42.52 | 42.52 | 42.52 | 124,962 | -0.25(-0.59%) |
Feb 11, 2010 | 42.13 | 42.91 | 42.06 | 42.77 | 216,795 | +0.85(+2.02%) |
Feb 10, 2010 | 42.08 | 42.20 | 41.56 | 41.92 | 429,945 | +0.12(+0.29%) |
Feb 09, 2010 | 41.60 | 42.12 | 41.38 | 41.80 | 807,225 | +1.21(+2.99%) |
Feb 08, 2010 | 41.14 | 41.26 | 40.59 | 40.59 | 213,649 | -0.38(-0.93%) |
Feb 05, 2010 | 41.47 | 41.47 | 40.12 | 40.97 | 678,118 | -0.86(-2.05%) |
Feb 04, 2010 | 42.93 | 42.97 | 41.76 | 41.82 | 485,742 | -1.80(-4.13%) |
Feb 03, 2010 | 43.80 | 43.84 | 43.27 | 43.62 | 221,458 | +0.11(+0.24%) |
Feb 02, 2010 | 43.20 | 43.75 | 42.85 | 43.52 | 876,998 | +0.29(+0.66%) |
Feb 01, 2010 | 42.61 | 43.23 | 42.61 | 43.23 | 250,492 | +0.81(+1.92%) |
Jan 29, 2010 | 43.32 | 43.58 | 42.30 | 42.42 | 322,530 | -0.34(-0.80%) |
Jan 28, 2010 | 43.55 | 43.55 | 42.42 | 42.76 | 252,218 | -0.29(-0.66%) |
Jan 27, 2010 | 42.78 | 43.05 | 42.26 | 43.05 | 654,050 | +0.11(+0.27%) |
Jan 26, 2010 | 43.40 | 43.49 | 42.93 | 42.93 | 826,608 | -1.14(-2.59%) |
Jan 25, 2010 | 44.24 | 44.49 | 43.88 | 44.07 | 522,412 | +0.27(+0.61%) |
Jan 22, 2010 | 44.51 | 44.59 | 43.62 | 43.80 | 441,017 | -1.02(-2.27%) |
Jan 21, 2010 | 45.79 | 45.84 | 44.72 | 44.82 | 617,723 | -1.41(-3.05%) |
Jan 20, 2010 | 46.25 | 46.89 | 45.95 | 46.23 | 331,980 | -0.97(-2.05%) |
Jan 19, 2010 | 46.63 | 47.20 | 46.58 | 47.20 | 363,408 | +0.88(+1.90%) |
Jan 15, 2010 | 46.75 | 46.32 | 46.32 | 46.32 | 1,082,068 | -0.35(-0.75%) |
Jan 14, 2010 | 46.81 | 46.83 | 46.56 | 46.67 | 327,198 | +0.04(+0.09%) |
Jan 13, 2010 | 46.61 | 46.84 | 46.23 | 46.63 | 304,796 | -0.15(-0.31%) |
Jan 12, 2010 | 46.99 | 47.02 | 46.52 | 46.78 | 1,262,153 | -0.46(-0.97%) |
Jan 11, 2010 | 47.46 | 47.49 | 47.05 | 47.23 | 329,808 | +0.22(+0.47%) |
Jan 08, 2010 | 46.87 | 47.16 | 46.72 | 47.01 | 158,452 | +0.19(+0.40%) |
Jan 07, 2010 | 46.96 | 46.98 | 46.61 | 46.83 | 289,994 | -0.23(-0.48%) |
Jan 06, 2010 | 47.38 | 47.40 | 46.98 | 47.05 | 3,112,965 | -0.04(-0.09%) |
Jan 05, 2010 | 46.71 | 47.11 | 46.71 | 47.09 | 379,768 | +0.52(+1.12%) |
Jan 04, 2010 | 46.43 | 46.71 | 46.25 | 46.57 | 336,214 | +1.19(+2.62%) |
Dec 31, 2009 | 45.55 | 45.38 | 45.38 | 45.38 | 312,652 | -0.03(-0.07%) |
Dec 30, 2009 | 45.03 | 45.42 | 45.03 | 45.42 | 99,529 | +0.18(+0.40%) |
Dec 29, 2009 | 45.52 | 45.52 | 45.06 | 45.24 | 261,424 | +0.07(+0.14%) |
Dec 28, 2009 | 45.46 | 45.46 | 44.98 | 45.17 | 212,056 | +0.07(+0.14%) |
Dec 24, 2009 | 45.07 | 45.14 | 43.63 | 45.11 | 76,681 | +0.61(+1.37%) |
Dec 23, 2009 | 44.86 | 44.86 | 44.45 | 44.50 | 187,138 | +0.36(+0.81%) |
Dec 22, 2009 | 44.28 | 44.33 | 43.99 | 44.14 | 158,894 | -0.19(-0.42%) |
Dec 21, 2009 | 44.49 | 44.64 | 44.25 | 44.32 | 980,178 | -0.15(-0.35%) |
Dec 18, 2009 | 44.20 | 44.51 | 44.06 | 44.48 | 390,319 | +0.11(+0.26%) |
Dec 17, 2009 | 44.47 | 44.70 | 44.19 | 44.37 | 1,710,313 | -0.87(-1.93%) |
Dec 16, 2009 | 45.29 | 45.38 | 45.09 | 45.24 | 237,177 | +0.35(+0.78%) |
Dec 15, 2009 | 45.18 | 45.30 | 44.89 | 44.89 | 534,334 | -0.64(-1.41%) |
Dec 14, 2009 | 45.48 | 45.54 | 45.25 | 45.53 | 72,468 | +0.26(+0.58%) |
Dec 11, 2009 | 45.38 | 45.69 | 45.20 | 45.27 | 229,954 | -0.18(-0.39%) |
Dec 10, 2009 | 45.33 | 45.45 | 45.07 | 45.45 | 192,641 | +0.20(+0.43%) |
Dec 09, 2009 | 44.96 | 45.25 | 44.78 | 45.25 | 199,918 | +0.23(+0.51%) |
Dec 08, 2009 | 45.38 | 45.38 | 44.87 | 45.03 | 2,009,295 | -0.75(-1.64%) |
Dec 07, 2009 | 45.93 | 45.93 | 45.56 | 45.77 | 91,972 | -0.27(-0.58%) |
Dec 04, 2009 | 46.46 | 46.48 | 45.57 | 46.04 | 190,630 | +0.48(+1.05%) |
Dec 03, 2009 | 45.73 | 46.43 | 45.42 | 45.56 | 180,037 | -0.32(-0.69%) |
Dec 02, 2009 | 45.67 | 45.99 | 45.60 | 45.88 | 163,815 | +0.40(+0.88%) |