Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.09 | 42.29 | 41.17 | 41.36 | 367,327 | -0.73(-1.73%) |
Feb 25, 2010 | 41.85 | 42.15 | 41.68 | 42.09 | 427,747 | -0.06(-0.14%) |
Feb 24, 2010 | 42.45 | 42.81 | 41.94 | 42.15 | 382,249 | -0.32(-0.76%) |
Feb 23, 2010 | 43.29 | 43.47 | 42.06 | 42.47 | 708,037 | -0.65(-1.51%) |
Feb 22, 2010 | 43.22 | 43.48 | 42.61 | 43.12 | 413,678 | +0.12(+0.27%) |
Feb 19, 2010 | 42.85 | 43.24 | 42.55 | 43.00 | 339,505 | +0.35(+0.81%) |
Feb 18, 2010 | 42.67 | 42.85 | 42.26 | 42.65 | 273,978 | +0.08(+0.20%) |
Feb 17, 2010 | 42.46 | 42.83 | 42.19 | 42.57 | 235,704 | +0.02(+0.04%) |
Feb 16, 2010 | 42.63 | 42.64 | 42.15 | 42.55 | 346,194 | +0.24(+0.58%) |
Feb 12, 2010 | 42.15 | 42.31 | 42.31 | 42.31 | 522,635 | +0.03(+0.06%) |
Feb 11, 2010 | 42.10 | 42.91 | 41.51 | 42.28 | 564,688 | +0.36(+0.87%) |
Feb 10, 2010 | 41.34 | 41.92 | 41.27 | 41.92 | 416,134 | +0.60(+1.45%) |
Feb 09, 2010 | 41.31 | 41.88 | 40.94 | 41.32 | 339,341 | +0.30(+0.72%) |
Feb 08, 2010 | 40.40 | 41.82 | 39.94 | 41.02 | 654,542 | +0.48(+1.19%) |
Feb 05, 2010 | 39.34 | 40.68 | 38.86 | 40.54 | 655,867 | +1.51(+3.87%) |
Feb 04, 2010 | 39.51 | 39.73 | 38.96 | 39.03 | 323,970 | -0.55(-1.38%) |
Feb 03, 2010 | 39.20 | 39.84 | 38.83 | 39.58 | 345,978 | +0.38(+0.97%) |
Feb 02, 2010 | 38.95 | 39.38 | 38.78 | 39.20 | 365,369 | +0.38(+0.98%) |
Feb 01, 2010 | 39.37 | 39.47 | 38.82 | 38.82 | 419,326 | -0.55(-1.39%) |
Jan 29, 2010 | 39.29 | 39.73 | 39.14 | 39.36 | 485,305 | +0.29(+0.73%) |
Jan 28, 2010 | 39.47 | 39.57 | 38.91 | 39.08 | 302,856 | -0.35(-0.88%) |
Jan 27, 2010 | 39.28 | 39.79 | 39.22 | 39.42 | 338,992 | -0.03(-0.09%) |
Jan 26, 2010 | 39.39 | 39.79 | 38.98 | 39.46 | 240,585 | +0.04(+0.11%) |
Jan 25, 2010 | 40.13 | 40.16 | 39.22 | 39.42 | 212,188 | -0.46(-1.16%) |
Jan 22, 2010 | 39.54 | 40.47 | 39.42 | 39.88 | 252,581 | +0.39(+0.98%) |
Jan 21, 2010 | 40.33 | 40.61 | 39.42 | 39.49 | 300,936 | -0.59(-1.47%) |
Jan 20, 2010 | 40.31 | 40.53 | 39.88 | 40.08 | 499,954 | -0.29(-0.73%) |
Jan 19, 2010 | 39.95 | 40.69 | 39.94 | 40.38 | 935,866 | +0.59(+1.48%) |
Jan 15, 2010 | 39.15 | 39.79 | 39.79 | 39.79 | 675,040 | +0.63(+1.61%) |
Jan 14, 2010 | 38.18 | 39.36 | 38.01 | 39.15 | 614,893 | +1.10(+2.90%) |
Jan 13, 2010 | 37.47 | 38.15 | 37.31 | 38.05 | 193,224 | +0.67(+1.80%) |
Jan 12, 2010 | 37.39 | 37.59 | 37.20 | 37.38 | 137,835 | -0.07(-0.18%) |
Jan 11, 2010 | 37.55 | 37.73 | 36.73 | 37.44 | 319,726 | -0.08(-0.22%) |
Jan 08, 2010 | 36.97 | 37.58 | 36.72 | 37.53 | 259,517 | +0.56(+1.50%) |
Jan 07, 2010 | 36.29 | 36.99 | 35.94 | 36.97 | 300,705 | +0.85(+2.35%) |
Jan 06, 2010 | 36.12 | 36.42 | 35.86 | 36.12 | 228,048 | -0.08(-0.21%) |
Jan 05, 2010 | 35.71 | 36.20 | 35.44 | 36.20 | 342,546 | +0.35(+0.99%) |
Jan 04, 2010 | 35.49 | 36.02 | 35.34 | 35.84 | 293,419 | +0.35(+0.97%) |
Dec 31, 2009 | 35.49 | 35.50 | 35.50 | 35.50 | 246,786 | -0.11(-0.31%) |
Dec 30, 2009 | 36.38 | 36.38 | 35.47 | 35.61 | 425,074 | -0.99(-2.69%) |
Dec 29, 2009 | 36.46 | 37.01 | 36.31 | 36.59 | 153,018 | +0.08(+0.21%) |
Dec 28, 2009 | 36.59 | 36.75 | 36.31 | 36.52 | 187,011 | -0.08(-0.21%) |
Dec 24, 2009 | 36.65 | 36.91 | 36.29 | 36.59 | 67,506 | -0.08(-0.23%) |
Dec 23, 2009 | 36.12 | 37.13 | 35.90 | 36.68 | 327,838 | +0.63(+1.75%) |
Dec 22, 2009 | 35.33 | 36.17 | 35.08 | 36.05 | 213,111 | +0.73(+2.07%) |
Dec 21, 2009 | 35.16 | 35.33 | 34.59 | 35.31 | 306,746 | +0.32(+0.91%) |
Dec 18, 2009 | 35.21 | 35.21 | 34.32 | 34.99 | 407,573 | -0.22(-0.62%) |
Dec 17, 2009 | 35.15 | 35.44 | 34.99 | 35.21 | 163,925 | -0.09(-0.26%) |
Dec 16, 2009 | 35.71 | 36.00 | 35.15 | 35.31 | 245,019 | -0.41(-1.16%) |
Dec 15, 2009 | 35.64 | 36.18 | 35.61 | 35.72 | 262,873 | -0.08(-0.24%) |
Dec 14, 2009 | 35.23 | 35.82 | 34.94 | 35.80 | 353,681 | +0.53(+1.50%) |
Dec 11, 2009 | 35.58 | 35.79 | 35.18 | 35.27 | 439,303 | -0.76(-2.10%) |
Dec 10, 2009 | 36.84 | 37.10 | 35.85 | 36.03 | 214,831 | -0.61(-1.68%) |
Dec 09, 2009 | 36.84 | 36.91 | 35.95 | 36.64 | 353,442 | -0.29(-0.78%) |
Dec 08, 2009 | 37.43 | 38.06 | 36.45 | 36.93 | 1,199,791 | +1.21(+3.39%) |
Dec 07, 2009 | 35.53 | 36.30 | 35.19 | 35.72 | 610,727 | +0.15(+0.43%) |
Dec 04, 2009 | 36.01 | 36.11 | 35.09 | 35.57 | 424,585 | +0.03(+0.09%) |
Dec 03, 2009 | 35.89 | 36.32 | 35.52 | 35.53 | 382,162 | -0.17(-0.47%) |
Dec 02, 2009 | 34.87 | 35.82 | 34.87 | 35.70 | 570,553 | +0.78(+2.24%) |