Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.93 | 44.94 | 44.12 | 44.40 | 105,480 | -0.64(-1.42%) |
Feb 25, 2010 | 44.08 | 45.05 | 44.08 | 45.03 | 124,890 | +0.27(+0.61%) |
Feb 24, 2010 | 44.13 | 45.03 | 44.13 | 44.76 | 174,477 | +0.63(+1.43%) |
Feb 23, 2010 | 44.52 | 44.52 | 43.98 | 44.13 | 195,662 | -0.34(-0.77%) |
Feb 22, 2010 | 43.42 | 44.48 | 43.42 | 44.47 | 178,753 | +1.17(+2.69%) |
Feb 19, 2010 | 42.95 | 43.37 | 42.67 | 43.31 | 162,201 | +0.37(+0.87%) |
Feb 18, 2010 | 42.45 | 42.93 | 42.27 | 42.93 | 94,904 | +0.58(+1.36%) |
Feb 17, 2010 | 42.65 | 42.65 | 41.78 | 42.36 | 91,280 | -0.28(-0.66%) |
Feb 16, 2010 | 42.20 | 42.64 | 41.67 | 42.64 | 82,224 | +0.65(+1.54%) |
Feb 12, 2010 | 41.64 | 41.99 | 41.99 | 41.99 | 95,708 | +0.16(+0.37%) |
Feb 11, 2010 | 41.99 | 42.56 | 41.63 | 41.84 | 85,638 | -0.40(-0.96%) |
Feb 10, 2010 | 41.57 | 42.30 | 41.49 | 42.24 | 81,428 | +0.40(+0.97%) |
Feb 09, 2010 | 42.19 | 42.48 | 41.67 | 41.84 | 89,531 | +0.23(+0.56%) |
Feb 08, 2010 | 42.26 | 42.73 | 41.57 | 41.60 | 90,319 | -0.81(-1.91%) |
Feb 05, 2010 | 41.66 | 43.00 | 41.60 | 42.41 | 241,508 | +0.75(+1.79%) |
Feb 04, 2010 | 41.64 | 41.81 | 40.69 | 41.67 | 281,446 | -0.16(-0.39%) |
Feb 03, 2010 | 42.23 | 42.23 | 41.51 | 41.83 | 154,578 | -0.47(-1.12%) |
Feb 02, 2010 | 42.18 | 42.70 | 42.00 | 42.30 | 181,680 | +0.23(+0.54%) |
Feb 01, 2010 | 41.61 | 42.15 | 41.12 | 42.08 | 191,426 | +0.54(+1.29%) |
Jan 29, 2010 | 42.93 | 43.18 | 41.36 | 41.54 | 288,406 | -1.76(-4.07%) |
Jan 28, 2010 | 44.89 | 45.67 | 42.97 | 43.31 | 357,165 | +0.30(+0.71%) |
Jan 27, 2010 | 41.53 | 43.49 | 41.53 | 43.00 | 157,875 | +1.27(+3.05%) |
Jan 26, 2010 | 41.99 | 42.95 | 41.61 | 41.73 | 94,878 | -0.52(-1.23%) |
Jan 25, 2010 | 42.91 | 43.03 | 41.39 | 42.25 | 73,428 | -0.35(-0.82%) |
Jan 22, 2010 | 43.14 | 43.92 | 42.16 | 42.60 | 175,499 | -0.78(-1.79%) |
Jan 21, 2010 | 43.16 | 43.97 | 42.56 | 43.38 | 231,101 | +0.33(+0.76%) |
Jan 20, 2010 | 42.58 | 43.14 | 42.31 | 43.05 | 171,776 | +0.23(+0.53%) |
Jan 19, 2010 | 42.27 | 43.07 | 41.68 | 42.82 | 93,903 | +0.61(+1.46%) |
Jan 15, 2010 | 42.86 | 42.21 | 42.21 | 42.21 | 159,900 | -0.52(-1.22%) |
Jan 14, 2010 | 41.77 | 42.97 | 41.77 | 42.73 | 125,730 | +0.96(+2.29%) |
Jan 13, 2010 | 41.85 | 42.06 | 41.36 | 41.78 | 64,360 | +0.01(+0.02%) |
Jan 12, 2010 | 41.61 | 42.04 | 41.59 | 41.77 | 64,627 | -0.22(-0.52%) |
Jan 11, 2010 | 42.37 | 42.44 | 41.60 | 41.99 | 76,972 | -0.38(-0.90%) |
Jan 08, 2010 | 42.21 | 42.37 | 41.86 | 42.37 | 93,169 | +0.23(+0.53%) |
Jan 07, 2010 | 40.89 | 42.46 | 40.46 | 42.14 | 117,280 | +1.33(+3.26%) |
Jan 06, 2010 | 40.79 | 41.05 | 40.27 | 40.81 | 222,010 | +0.08(+0.19%) |
Jan 05, 2010 | 42.54 | 42.65 | 40.59 | 40.73 | 400,474 | -1.85(-4.34%) |
Jan 04, 2010 | 42.27 | 42.68 | 42.01 | 42.58 | 124,489 | +0.75(+1.80%) |
Dec 31, 2009 | 42.19 | 41.83 | 41.83 | 41.83 | 125,553 | -0.44(-1.05%) |
Dec 30, 2009 | 42.12 | 42.63 | 42.12 | 42.27 | 161,065 | -0.04(-0.09%) |
Dec 29, 2009 | 42.43 | 42.63 | 41.93 | 42.31 | 129,634 | -0.23(-0.55%) |
Dec 28, 2009 | 43.13 | 43.31 | 42.25 | 42.54 | 61,760 | -0.31(-0.73%) |
Dec 24, 2009 | 43.11 | 43.14 | 42.79 | 42.86 | 34,142 | +0.01(+0.02%) |
Dec 23, 2009 | 42.94 | 43.49 | 42.77 | 42.85 | 106,013 | +0.02(+0.05%) |
Dec 22, 2009 | 42.51 | 42.94 | 42.51 | 42.82 | 157,301 | +0.26(+0.60%) |
Dec 21, 2009 | 42.25 | 42.72 | 41.84 | 42.57 | 116,374 | +0.33(+0.79%) |
Dec 18, 2009 | 43.01 | 43.01 | 41.86 | 42.23 | 287,680 | -0.40(-0.93%) |
Dec 17, 2009 | 42.38 | 42.72 | 41.98 | 42.63 | 84,686 | +0.11(+0.26%) |
Dec 16, 2009 | 42.44 | 43.01 | 42.23 | 42.52 | 120,385 | +0.27(+0.64%) |
Dec 15, 2009 | 42.75 | 42.75 | 42.23 | 42.25 | 113,803 | -0.49(-1.15%) |
Dec 14, 2009 | 42.27 | 42.96 | 41.95 | 42.74 | 115,448 | +0.40(+0.94%) |
Dec 11, 2009 | 42.26 | 42.59 | 41.96 | 42.34 | 76,128 | +0.17(+0.41%) |
Dec 10, 2009 | 42.48 | 42.89 | 41.94 | 42.17 | 144,275 | -0.36(-0.84%) |
Dec 09, 2009 | 42.75 | 43.06 | 42.13 | 42.53 | 163,488 | -0.12(-0.29%) |
Dec 08, 2009 | 42.54 | 42.85 | 42.07 | 42.65 | 226,461 | -0.05(-0.11%) |
Dec 07, 2009 | 42.71 | 43.30 | 42.34 | 42.70 | 265,466 | -0.10(-0.24%) |
Dec 04, 2009 | 43.13 | 43.39 | 41.99 | 42.80 | 209,595 | +0.54(+1.27%) |
Dec 03, 2009 | 43.66 | 44.05 | 42.23 | 42.27 | 152,220 | -1.11(-2.56%) |
Dec 02, 2009 | 43.07 | 43.94 | 42.93 | 43.38 | 154,427 | +0.33(+0.76%) |