Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 49.56 | 51.14 | 49.56 | 51.07 | 1,866,837 | +0.92(+1.83%) |
Feb 25, 2010 | 48.19 | 50.34 | 47.88 | 50.15 | 2,639,362 | +1.02(+2.08%) |
Feb 24, 2010 | 48.03 | 49.56 | 48.03 | 49.13 | 2,150,219 | +1.13(+2.35%) |
Feb 23, 2010 | 49.10 | 49.43 | 47.68 | 48.00 | 3,129,067 | -1.34(-2.72%) |
Feb 22, 2010 | 50.94 | 51.17 | 48.81 | 49.34 | 1,681,811 | -1.28(-2.53%) |
Feb 19, 2010 | 50.47 | 50.97 | 49.62 | 50.62 | 1,760,467 | -0.06(-0.12%) |
Feb 18, 2010 | 50.74 | 51.41 | 50.01 | 50.68 | 1,611,638 | -0.07(-0.14%) |
Feb 17, 2010 | 47.92 | 52.25 | 47.92 | 50.75 | 3,789,162 | -1.94(-3.68%) |
Feb 16, 2010 | 52.76 | 53.14 | 52.28 | 52.69 | 2,531,674 | +0.67(+1.29%) |
Feb 12, 2010 | 50.24 | 52.02 | 52.02 | 52.02 | 1,307,000 | +0.92(+1.80%) |
Feb 11, 2010 | 49.73 | 51.29 | 49.48 | 51.10 | 994,493 | +1.23(+2.47%) |
Feb 10, 2010 | 49.52 | 50.21 | 48.83 | 49.87 | 1,412,142 | -0.02(-0.04%) |
Feb 09, 2010 | 50.00 | 50.88 | 49.45 | 49.89 | 1,458,789 | +0.75(+1.53%) |
Feb 08, 2010 | 49.93 | 50.63 | 48.79 | 49.14 | 924,844 | -0.66(-1.33%) |
Feb 05, 2010 | 49.22 | 49.98 | 48.03 | 49.80 | 2,705,172 | +0.51(+1.03%) |
Feb 04, 2010 | 51.28 | 51.28 | 49.00 | 49.29 | 2,006,647 | -2.65(-5.10%) |
Feb 03, 2010 | 52.80 | 53.08 | 51.81 | 51.94 | 1,434,286 | -1.33(-2.50%) |
Feb 02, 2010 | 52.06 | 53.33 | 51.07 | 53.27 | 1,655,371 | +1.39(+2.67%) |
Feb 01, 2010 | 50.00 | 51.96 | 49.85 | 51.88 | 1,681,173 | +2.95(+6.02%) |
Jan 29, 2010 | 49.86 | 51.66 | 48.65 | 48.94 | 3,197,779 | -0.57(-1.15%) |
Jan 28, 2010 | 49.42 | 49.88 | 47.46 | 49.51 | 1,857,852 | +0.31(+0.63%) |
Jan 27, 2010 | 50.31 | 51.17 | 48.20 | 49.20 | 1,709,368 | -1.42(-2.81%) |
Jan 26, 2010 | 51.26 | 51.69 | 50.56 | 50.62 | 1,185,628 | -0.87(-1.69%) |
Jan 25, 2010 | 51.23 | 51.84 | 50.68 | 51.49 | 1,104,514 | +0.93(+1.84%) |
Jan 22, 2010 | 51.96 | 52.17 | 50.47 | 50.56 | 1,390,057 | -1.77(-3.38%) |
Jan 21, 2010 | 53.14 | 53.45 | 51.75 | 52.33 | 1,677,940 | -0.19(-0.36%) |
Jan 20, 2010 | 52.52 | 52.97 | 51.88 | 52.52 | 2,267,549 | -0.82(-1.54%) |
Jan 19, 2010 | 52.89 | 53.42 | 52.58 | 53.34 | 1,599,882 | +0.40(+0.76%) |
Jan 15, 2010 | 53.02 | 52.94 | 52.94 | 52.94 | 1,305,500 | -0.23(-0.43%) |
Jan 14, 2010 | 51.09 | 54.07 | 51.09 | 53.17 | 2,802,827 | +2.55(+5.04%) |
Jan 13, 2010 | 49.06 | 50.74 | 49.06 | 50.62 | 1,627,361 | +1.68(+3.43%) |
Jan 12, 2010 | 48.65 | 49.21 | 47.94 | 48.94 | 1,627,174 | -0.70(-1.41%) |
Jan 11, 2010 | 51.00 | 51.44 | 49.06 | 49.64 | 874,629 | -0.82(-1.63%) |
Jan 08, 2010 | 50.12 | 50.55 | 49.39 | 50.46 | 937,215 | +0.08(+0.16%) |
Jan 07, 2010 | 50.87 | 51.02 | 49.85 | 50.38 | 1,142,763 | -0.76(-1.49%) |
Jan 06, 2010 | 50.51 | 51.41 | 49.78 | 51.14 | 1,108,919 | +0.49(+0.97%) |
Jan 05, 2010 | 50.20 | 51.27 | 49.39 | 50.65 | 1,758,301 | +0.73(+1.46%) |
Jan 04, 2010 | 49.66 | 50.34 | 49.21 | 49.92 | 1,164,879 | +1.69(+3.50%) |
Dec 31, 2009 | 49.46 | 48.23 | 48.23 | 48.23 | 653,800 | -1.09(-2.21%) |
Dec 30, 2009 | 49.16 | 49.65 | 48.67 | 49.32 | 892,897 | -0.21(-0.42%) |
Dec 29, 2009 | 49.98 | 51.05 | 49.04 | 49.53 | 1,180,557 | -0.24(-0.48%) |
Dec 28, 2009 | 51.11 | 51.27 | 49.55 | 49.77 | 1,472,268 | -0.66(-1.31%) |
Dec 24, 2009 | 50.30 | 50.71 | 49.96 | 50.43 | 281,430 | +0.40(+0.80%) |
Dec 23, 2009 | 48.82 | 50.10 | 48.31 | 50.03 | 1,675,424 | +1.95(+4.06%) |
Dec 22, 2009 | 47.89 | 48.50 | 47.46 | 48.08 | 1,143,556 | -0.08(-0.17%) |
Dec 21, 2009 | 47.75 | 48.54 | 47.58 | 48.16 | 1,363,411 | +0.90(+1.90%) |
Dec 18, 2009 | 46.61 | 47.92 | 46.61 | 47.26 | 2,359,775 | +0.93(+2.01%) |
Dec 17, 2009 | 46.07 | 46.61 | 45.34 | 46.33 | 1,784,514 | +0.02(+0.04%) |
Dec 16, 2009 | 45.79 | 46.44 | 45.01 | 46.31 | 1,644,113 | +0.75(+1.65%) |
Dec 15, 2009 | 44.21 | 45.86 | 43.90 | 45.56 | 1,815,599 | +1.14(+2.57%) |
Dec 14, 2009 | 43.41 | 45.25 | 43.06 | 44.42 | 2,998,145 | +3.24(+7.87%) |
Dec 11, 2009 | 42.01 | 42.21 | 41.05 | 41.18 | 1,757,788 | -0.48(-1.15%) |
Dec 10, 2009 | 40.09 | 41.67 | 40.07 | 41.66 | 1,584,819 | +1.99(+5.02%) |
Dec 09, 2009 | 40.21 | 40.36 | 39.26 | 39.67 | 1,370,213 | -0.32(-0.80%) |
Dec 08, 2009 | 40.58 | 40.90 | 39.84 | 39.99 | 1,193,565 | -1.03(-2.51%) |
Dec 07, 2009 | 40.82 | 41.87 | 40.64 | 41.02 | 1,081,270 | -0.05(-0.12%) |
Dec 04, 2009 | 42.09 | 42.95 | 40.44 | 41.07 | 1,486,419 | -0.17(-0.41%) |
Dec 03, 2009 | 42.75 | 42.95 | 41.21 | 41.24 | 2,417,123 | -1.41(-3.31%) |
Dec 02, 2009 | 43.10 | 43.78 | 42.37 | 42.65 | 1,367,748 | -0.80(-1.84%) |