Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.78 | 41.78 | 41.44 | 41.59 | 25,691 | -0.09(-0.21%) |
Feb 25, 2010 | 41.28 | 41.71 | 41.24 | 41.68 | 52,597 | -0.12(-0.30%) |
Feb 24, 2010 | 41.68 | 41.81 | 41.52 | 41.81 | 49,193 | +0.21(+0.49%) |
Feb 23, 2010 | 41.70 | 41.91 | 41.49 | 41.60 | 26,551 | -0.18(-0.44%) |
Feb 22, 2010 | 41.96 | 41.97 | 41.75 | 41.78 | 60,967 | -0.09(-0.21%) |
Feb 19, 2010 | 41.78 | 41.97 | 41.73 | 41.87 | 38,836 | -0.01(-0.02%) |
Feb 18, 2010 | 41.48 | 41.92 | 41.48 | 41.88 | 25,568 | +0.32(+0.78%) |
Feb 17, 2010 | 41.46 | 41.61 | 41.36 | 41.56 | 37,117 | +0.28(+0.68%) |
Feb 16, 2010 | 41.12 | 41.28 | 40.96 | 41.28 | 55,858 | +0.46(+1.12%) |
Feb 12, 2010 | 40.44 | 40.82 | 40.82 | 40.82 | 19,337 | +0.02(+0.05%) |
Feb 11, 2010 | 40.38 | 40.84 | 40.15 | 40.80 | 48,460 | +0.44(+1.10%) |
Feb 10, 2010 | 40.31 | 40.45 | 40.04 | 40.36 | 45,300 | -0.06(-0.14%) |
Feb 09, 2010 | 40.18 | 40.66 | 40.08 | 40.41 | 69,188 | +0.61(+1.52%) |
Feb 08, 2010 | 39.97 | 40.24 | 39.81 | 39.81 | 29,923 | -0.19(-0.48%) |
Feb 05, 2010 | 40.00 | 40.07 | 39.44 | 40.00 | 44,282 | -0.10(-0.24%) |
Feb 04, 2010 | 40.84 | 40.92 | 40.09 | 40.09 | 26,875 | -1.11(-2.70%) |
Feb 03, 2010 | 41.17 | 41.24 | 41.05 | 41.21 | 37,271 | -0.09(-0.23%) |
Feb 02, 2010 | 40.62 | 41.31 | 40.57 | 41.30 | 15,955 | +0.82(+2.02%) |
Feb 01, 2010 | 40.39 | 40.55 | 40.28 | 40.48 | 71,475 | +0.31(+0.77%) |
Jan 29, 2010 | 40.65 | 40.77 | 40.10 | 40.18 | 45,402 | -0.35(-0.87%) |
Jan 28, 2010 | 40.79 | 40.92 | 40.44 | 40.53 | 104,570 | -0.09(-0.22%) |
Jan 27, 2010 | 40.40 | 40.62 | 40.16 | 40.62 | 22,022 | +0.14(+0.34%) |
Jan 26, 2010 | 40.34 | 40.62 | 40.23 | 40.48 | 32,794 | -0.04(-0.09%) |
Jan 25, 2010 | 40.73 | 40.73 | 40.41 | 40.51 | 32,662 | +0.17(+0.42%) |
Jan 22, 2010 | 40.63 | 40.80 | 40.34 | 40.34 | 40,906 | -0.37(-0.90%) |
Jan 21, 2010 | 41.42 | 41.53 | 40.66 | 40.71 | 67,376 | -0.66(-1.60%) |
Jan 20, 2010 | 41.49 | 41.54 | 41.14 | 41.37 | 118,125 | -0.50(-1.19%) |
Jan 19, 2010 | 41.54 | 41.88 | 41.54 | 41.87 | 30,028 | +0.29(+0.69%) |
Jan 15, 2010 | 41.89 | 41.59 | 41.59 | 41.59 | 29,141 | -0.33(-0.79%) |
Jan 14, 2010 | 41.76 | 41.95 | 41.75 | 41.92 | 29,459 | +0.05(+0.12%) |
Jan 13, 2010 | 41.67 | 41.96 | 41.62 | 41.86 | 14,150 | +0.29(+0.71%) |
Jan 12, 2010 | 41.37 | 41.60 | 41.37 | 41.57 | 28,742 | +0.04(+0.11%) |
Jan 11, 2010 | 41.49 | 41.61 | 41.15 | 41.53 | 35,143 | +0.06(+0.14%) |
Jan 08, 2010 | 41.47 | 41.47 | 41.27 | 41.47 | 66,687 | -0.15(-0.37%) |
Jan 07, 2010 | 41.59 | 41.64 | 41.33 | 41.62 | 45,043 | +0.07(+0.16%) |
Jan 06, 2010 | 41.38 | 41.58 | 41.36 | 41.56 | 24,213 | +0.08(+0.19%) |
Jan 05, 2010 | 41.24 | 41.48 | 41.05 | 41.48 | 29,837 | +0.24(+0.59%) |
Jan 04, 2010 | 40.92 | 41.27 | 40.92 | 41.23 | 207,716 | +0.46(+1.12%) |
Dec 31, 2009 | 41.33 | 40.78 | 40.78 | 40.78 | 32,137 | -0.45(-1.08%) |
Dec 30, 2009 | 41.16 | 41.28 | 41.15 | 41.22 | 12,796 | -0.04(-0.09%) |
Dec 29, 2009 | 41.31 | 41.36 | 41.26 | 41.26 | 22,967 | +0.05(+0.12%) |
Dec 28, 2009 | 41.37 | 41.37 | 41.12 | 41.21 | 36,966 | +0.02(+0.05%) |
Dec 24, 2009 | 41.09 | 41.23 | 41.06 | 41.19 | 16,160 | +0.12(+0.30%) |
Dec 23, 2009 | 41.08 | 41.08 | 40.92 | 41.07 | 57,499 | -0.14(-0.33%) |
Dec 22, 2009 | 40.95 | 41.23 | 40.95 | 41.20 | 30,238 | +0.23(+0.56%) |
Dec 21, 2009 | 40.79 | 41.12 | 40.79 | 40.98 | 49,192 | +0.29(+0.72%) |
Dec 18, 2009 | 40.93 | 40.93 | 40.32 | 40.68 | 64,895 | -0.06(-0.14%) |
Dec 17, 2009 | 40.95 | 41.02 | 40.74 | 40.74 | 30,985 | -0.55(-1.33%) |
Dec 16, 2009 | 41.48 | 41.56 | 41.28 | 41.29 | 27,138 | +0.04(+0.09%) |
Dec 15, 2009 | 41.31 | 41.39 | 41.19 | 41.26 | 12,486 | -0.14(-0.34%) |
Dec 14, 2009 | 41.24 | 41.41 | 41.17 | 41.39 | 21,186 | +0.33(+0.80%) |
Dec 11, 2009 | 41.15 | 41.27 | 41.06 | 41.06 | 16,681 | +0.11(+0.27%) |
Dec 10, 2009 | 41.01 | 41.15 | 40.94 | 40.95 | 14,908 | +0.14(+0.34%) |
Dec 09, 2009 | 40.73 | 40.95 | 40.57 | 40.81 | 30,943 | -0.02(-0.05%) |
Dec 08, 2009 | 41.02 | 41.02 | 40.70 | 40.84 | 186,159 | -0.43(-1.05%) |
Dec 07, 2009 | 41.39 | 41.39 | 41.15 | 41.27 | 50,890 | -0.06(-0.14%) |
Dec 04, 2009 | 41.49 | 41.70 | 41.08 | 41.33 | 29,068 | +0.31(+0.75%) |
Dec 03, 2009 | 41.47 | 41.49 | 41.01 | 41.02 | 25,439 | -0.37(-0.90%) |
Dec 02, 2009 | 41.15 | 41.56 | 41.15 | 41.39 | 14,037 | +0.20(+0.48%) |