Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.07 | 43.20 | 40.84 | 41.92 | 1,238,780 | +2.41(+6.10%) |
Feb 25, 2010 | 38.94 | 39.54 | 38.81 | 39.51 | 231,827 | +0.10(+0.25%) |
Feb 24, 2010 | 39.24 | 39.47 | 38.73 | 39.41 | 253,543 | +0.37(+0.95%) |
Feb 23, 2010 | 39.28 | 39.42 | 38.93 | 39.04 | 123,757 | -0.31(-0.79%) |
Feb 22, 2010 | 39.54 | 40.05 | 39.23 | 39.35 | 239,417 | -0.18(-0.46%) |
Feb 19, 2010 | 39.45 | 39.78 | 39.34 | 39.53 | 127,751 | +0.08(+0.20%) |
Feb 18, 2010 | 39.48 | 39.70 | 39.28 | 39.45 | 141,290 | +0.05(+0.13%) |
Feb 17, 2010 | 38.97 | 39.49 | 38.87 | 39.40 | 144,149 | +0.46(+1.18%) |
Feb 16, 2010 | 39.02 | 39.02 | 38.16 | 38.94 | 130,732 | +0.04(+0.10%) |
Feb 12, 2010 | 38.68 | 38.90 | 38.90 | 38.90 | 225,200 | +0.03(+0.08%) |
Feb 11, 2010 | 38.05 | 38.87 | 37.83 | 38.87 | 160,234 | +0.62(+1.62%) |
Feb 10, 2010 | 38.00 | 38.42 | 37.42 | 38.25 | 207,250 | +0.03(+0.08%) |
Feb 09, 2010 | 38.25 | 38.33 | 37.46 | 38.22 | 240,792 | +0.25(+0.66%) |
Feb 08, 2010 | 38.32 | 38.67 | 37.82 | 37.97 | 273,555 | -0.48(-1.25%) |
Feb 05, 2010 | 39.21 | 39.21 | 37.75 | 38.45 | 293,589 | -0.82(-2.09%) |
Feb 04, 2010 | 39.29 | 39.81 | 39.19 | 39.27 | 359,780 | -0.32(-0.81%) |
Feb 03, 2010 | 39.49 | 39.60 | 38.57 | 39.59 | 273,839 | -0.13(-0.33%) |
Feb 02, 2010 | 39.42 | 39.73 | 38.92 | 39.72 | 205,468 | +0.41(+1.04%) |
Feb 01, 2010 | 39.59 | 39.60 | 38.65 | 39.31 | 202,422 | -0.21(-0.53%) |
Jan 29, 2010 | 39.50 | 39.93 | 39.05 | 39.52 | 255,283 | +0.04(+0.10%) |
Jan 28, 2010 | 40.02 | 40.80 | 39.15 | 39.48 | 256,872 | -0.52(-1.30%) |
Jan 27, 2010 | 39.99 | 40.12 | 39.38 | 40.00 | 136,903 | -0.01(-0.02%) |
Jan 26, 2010 | 40.50 | 40.56 | 39.69 | 40.01 | 164,528 | -0.46(-1.14%) |
Jan 25, 2010 | 40.17 | 40.69 | 39.51 | 40.47 | 157,867 | +0.49(+1.23%) |
Jan 22, 2010 | 40.23 | 41.16 | 39.61 | 39.98 | 252,244 | -0.32(-0.79%) |
Jan 21, 2010 | 40.69 | 41.40 | 40.09 | 40.30 | 206,591 | -0.47(-1.15%) |
Jan 20, 2010 | 41.70 | 41.92 | 40.63 | 40.77 | 437,055 | -1.15(-2.74%) |
Jan 19, 2010 | 41.07 | 42.15 | 40.61 | 41.92 | 623,452 | +0.27(+0.65%) |
Jan 15, 2010 | 42.03 | 41.65 | 41.65 | 41.65 | 293,800 | -0.18(-0.43%) |
Jan 14, 2010 | 41.64 | 42.10 | 41.43 | 41.83 | 209,079 | +0.19(+0.46%) |
Jan 13, 2010 | 41.22 | 41.76 | 41.08 | 41.64 | 172,073 | +0.65(+1.59%) |
Jan 12, 2010 | 40.73 | 41.05 | 40.33 | 40.99 | 309,419 | -0.06(-0.15%) |
Jan 11, 2010 | 41.45 | 41.75 | 40.95 | 41.05 | 254,074 | -0.13(-0.32%) |
Jan 08, 2010 | 41.00 | 41.37 | 40.78 | 41.18 | 492,100 | -0.02(-0.05%) |
Jan 07, 2010 | 41.45 | 41.75 | 41.11 | 41.20 | 440,717 | -0.40(-0.96%) |
Jan 06, 2010 | 41.49 | 41.72 | 41.25 | 41.60 | 486,123 | +0.01(+0.02%) |
Jan 05, 2010 | 41.72 | 42.13 | 41.31 | 41.59 | 499,270 | -0.11(-0.26%) |
Jan 04, 2010 | 41.18 | 41.78 | 40.86 | 41.70 | 445,869 | +0.97(+2.38%) |
Dec 31, 2009 | 41.73 | 40.73 | 40.73 | 40.73 | 165,800 | -0.77(-1.86%) |
Dec 30, 2009 | 41.06 | 41.60 | 40.77 | 41.50 | 272,170 | +0.04(+0.10%) |
Dec 29, 2009 | 41.84 | 41.84 | 41.26 | 41.46 | 189,960 | -0.25(-0.60%) |
Dec 28, 2009 | 41.65 | 42.02 | 41.36 | 41.71 | 248,702 | +0.28(+0.68%) |
Dec 24, 2009 | 42.00 | 42.00 | 41.43 | 41.43 | 140,011 | -0.40(-0.96%) |
Dec 23, 2009 | 41.53 | 42.09 | 41.36 | 41.83 | 332,552 | +0.53(+1.28%) |
Dec 22, 2009 | 39.90 | 41.50 | 39.69 | 41.30 | 599,668 | +1.57(+3.95%) |
Dec 21, 2009 | 38.52 | 39.86 | 38.50 | 39.73 | 520,330 | +1.25(+3.25%) |
Dec 18, 2009 | 38.81 | 39.10 | 38.07 | 38.48 | 788,448 | -0.36(-0.93%) |
Dec 17, 2009 | 39.19 | 39.60 | 38.33 | 38.84 | 239,279 | -0.40(-1.02%) |
Dec 16, 2009 | 38.90 | 39.60 | 38.68 | 39.24 | 479,764 | +0.39(+1.00%) |
Dec 15, 2009 | 38.00 | 39.72 | 37.70 | 38.85 | 894,306 | +2.03(+5.51%) |
Dec 14, 2009 | 36.89 | 37.05 | 36.45 | 36.82 | 208,354 | +0.39(+1.07%) |
Dec 11, 2009 | 36.10 | 36.72 | 35.95 | 36.43 | 338,910 | +0.45(+1.25%) |
Dec 10, 2009 | 35.93 | 36.53 | 35.90 | 35.98 | 442,731 | +0.05(+0.14%) |
Dec 09, 2009 | 36.00 | 36.20 | 35.76 | 35.93 | 213,379 | -0.07(-0.19%) |
Dec 08, 2009 | 36.13 | 36.61 | 35.84 | 36.00 | 428,241 | -0.19(-0.53%) |
Dec 07, 2009 | 36.39 | 36.69 | 36.03 | 36.19 | 345,638 | -0.23(-0.63%) |
Dec 04, 2009 | 36.34 | 37.35 | 36.31 | 36.42 | 257,333 | +0.27(+0.75%) |
Dec 03, 2009 | 37.10 | 37.22 | 36.05 | 36.15 | 220,709 | -0.76(-2.06%) |
Dec 02, 2009 | 36.99 | 37.41 | 36.74 | 36.91 | 248,957 | +0.04(+0.11%) |