Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 52.80 | 53.13 | 52.68 | 53.12 | 269,579 | +0.40(+0.76%) |
Feb 25, 2010 | 52.68 | 52.81 | 52.59 | 52.72 | 294,358 | +0.14(+0.28%) |
Feb 24, 2010 | 52.63 | 52.63 | 52.48 | 52.58 | 392,944 | +0.12(+0.23%) |
Feb 23, 2010 | 52.61 | 52.61 | 52.42 | 52.46 | 136,153 | -0.08(-0.16%) |
Feb 22, 2010 | 52.65 | 52.65 | 52.48 | 52.54 | 133,978 | +0.03(+0.05%) |
Feb 19, 2010 | 52.45 | 52.52 | 52.30 | 52.52 | 226,900 | +0.18(+0.35%) |
Feb 18, 2010 | 52.42 | 52.51 | 52.29 | 52.33 | 249,278 | -0.12(-0.24%) |
Feb 17, 2010 | 52.43 | 52.46 | 52.26 | 52.46 | 174,262 | +0.22(+0.43%) |
Feb 16, 2010 | 52.24 | 52.36 | 52.09 | 52.23 | 129,237 | +0.09(+0.17%) |
Feb 12, 2010 | 52.07 | 52.15 | 52.15 | 52.15 | 263,274 | -0.08(-0.15%) |
Feb 11, 2010 | 52.00 | 52.22 | 51.89 | 52.22 | 250,937 | +0.36(+0.70%) |
Feb 10, 2010 | 51.83 | 51.91 | 51.68 | 51.86 | 172,077 | +0.16(+0.31%) |
Feb 09, 2010 | 51.86 | 51.88 | 51.70 | 51.70 | 229,331 | -0.06(-0.12%) |
Feb 08, 2010 | 51.67 | 51.84 | 51.65 | 51.76 | 239,140 | +0.23(+0.44%) |
Feb 05, 2010 | 51.58 | 52.16 | 50.81 | 51.53 | 1,682,145 | -0.18(-0.35%) |
Feb 04, 2010 | 52.19 | 52.21 | 51.70 | 51.71 | 422,327 | -0.53(-1.02%) |
Feb 03, 2010 | 52.42 | 52.50 | 52.24 | 52.24 | 359,808 | -0.07(-0.14%) |
Feb 02, 2010 | 52.64 | 52.64 | 52.30 | 52.32 | 2,213,543 | -0.13(-0.24%) |
Feb 01, 2010 | 52.56 | 52.62 | 52.36 | 52.44 | 146,517 | +0.02(+0.03%) |
Jan 29, 2010 | 52.62 | 52.62 | 52.39 | 52.43 | 320,067 | -0.14(-0.27%) |
Jan 28, 2010 | 52.81 | 52.81 | 52.57 | 52.57 | 199,675 | -0.18(-0.33%) |
Jan 27, 2010 | 52.88 | 52.89 | 52.70 | 52.74 | 395,945 | -0.12(-0.23%) |
Jan 26, 2010 | 52.88 | 52.98 | 52.78 | 52.86 | 228,100 | -0.02(-0.03%) |
Jan 25, 2010 | 52.89 | 52.91 | 52.78 | 52.88 | 131,207 | +0.02(+0.04%) |
Jan 22, 2010 | 52.88 | 52.97 | 52.80 | 52.86 | 132,760 | -0.15(-0.28%) |
Jan 21, 2010 | 52.98 | 53.11 | 52.96 | 53.01 | 223,744 | -0.09(-0.18%) |
Jan 20, 2010 | 53.12 | 53.12 | 52.98 | 53.10 | 327,220 | +0.06(+0.12%) |
Jan 19, 2010 | 53.11 | 53.11 | 52.97 | 53.04 | 303,339 | +0.08(+0.16%) |
Jan 15, 2010 | 53.06 | 52.96 | 52.96 | 52.96 | 348,713 | -0.03(-0.06%) |
Jan 14, 2010 | 53.17 | 53.18 | 52.99 | 52.99 | 174,408 | -0.28(-0.52%) |
Jan 13, 2010 | 53.44 | 53.44 | 53.24 | 53.27 | 251,394 | -0.12(-0.22%) |
Jan 12, 2010 | 53.41 | 53.41 | 53.31 | 53.39 | 267,198 | +0.01(+0.02%) |
Jan 11, 2010 | 53.35 | 53.40 | 53.29 | 53.37 | 245,105 | +0.40(+0.76%) |
Jan 08, 2010 | 52.97 | 53.08 | 52.92 | 52.97 | 632,941 | +0.06(+0.12%) |
Jan 07, 2010 | 53.02 | 53.09 | 52.88 | 52.91 | 189,650 | -0.27(-0.52%) |
Jan 06, 2010 | 53.14 | 53.21 | 52.95 | 53.18 | 261,187 | +0.07(+0.14%) |
Jan 05, 2010 | 52.94 | 53.13 | 52.86 | 53.11 | 190,533 | +0.32(+0.61%) |
Jan 04, 2010 | 52.69 | 52.79 | 52.48 | 52.79 | 232,587 | +0.08(+0.15%) |
Dec 31, 2009 | 52.49 | 52.71 | 52.71 | 52.71 | 168,950 | +0.20(+0.37%) |
Dec 30, 2009 | 52.64 | 52.72 | 52.44 | 52.52 | 199,338 | +0.02(+0.04%) |
Dec 29, 2009 | 52.63 | 52.63 | 52.47 | 52.49 | 122,808 | -0.20(-0.38%) |
Dec 28, 2009 | 52.80 | 52.82 | 52.70 | 52.70 | 125,096 | -0.08(-0.16%) |
Dec 24, 2009 | 52.82 | 52.84 | 52.77 | 52.78 | 129,645 | -0.06(-0.12%) |
Dec 23, 2009 | 52.82 | 52.91 | 52.80 | 52.84 | 201,819 | -0.01(-0.02%) |
Dec 22, 2009 | 52.85 | 52.88 | 52.80 | 52.86 | 135,808 | +0.06(+0.12%) |
Dec 21, 2009 | 52.80 | 52.91 | 52.77 | 52.80 | 154,926 | -0.04(-0.08%) |
Dec 18, 2009 | 52.90 | 52.90 | 52.75 | 52.84 | 88,804 | +0.08(+0.16%) |
Dec 17, 2009 | 52.84 | 52.86 | 52.70 | 52.75 | 127,459 | -0.03(-0.06%) |
Dec 16, 2009 | 52.85 | 53.29 | 52.78 | 52.78 | 720,867 | +0.04(+0.07%) |
Dec 15, 2009 | 52.76 | 52.87 | 52.72 | 52.75 | 163,314 | -0.04(-0.07%) |
Dec 14, 2009 | 52.83 | 52.88 | 52.78 | 52.78 | 98,101 | +0.02(+0.04%) |
Dec 11, 2009 | 52.75 | 52.76 | 52.68 | 52.76 | 92,810 | +0.07(+0.13%) |
Dec 10, 2009 | 52.78 | 52.78 | 52.69 | 52.70 | 144,638 | +0.08(+0.15%) |
Dec 09, 2009 | 52.80 | 52.80 | 52.62 | 52.62 | 228,295 | -0.10(-0.19%) |
Dec 08, 2009 | 52.81 | 52.85 | 52.69 | 52.72 | 149,265 | -0.11(-0.21%) |
Dec 07, 2009 | 52.79 | 52.84 | 52.77 | 52.83 | 103,733 | +0.03(+0.05%) |
Dec 04, 2009 | 52.64 | 52.81 | 52.60 | 52.80 | 484,767 | -0.04(-0.07%) |
Dec 03, 2009 | 52.89 | 52.94 | 52.74 | 52.84 | 208,868 | -0.04(-0.07%) |
Dec 02, 2009 | 53.03 | 53.08 | 52.87 | 52.87 | 376,249 | -0.08(-0.15%) |