Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 46.00 | 46.00 | 45.29 | 45.44 | 677,555 | -0.60(-1.30%) |
Feb 25, 2010 | 45.87 | 46.12 | 45.09 | 46.04 | 535,981 | -0.06(-0.13%) |
Feb 24, 2010 | 45.38 | 46.40 | 45.38 | 46.10 | 606,927 | +0.94(+2.08%) |
Feb 23, 2010 | 45.85 | 46.16 | 44.74 | 45.16 | 562,650 | -0.92(-2.00%) |
Feb 22, 2010 | 46.09 | 46.33 | 45.67 | 46.08 | 661,998 | +0.33(+0.72%) |
Feb 19, 2010 | 45.96 | 46.35 | 45.55 | 45.75 | 645,581 | -0.19(-0.41%) |
Feb 18, 2010 | 45.75 | 45.99 | 45.37 | 45.94 | 507,662 | +0.18(+0.39%) |
Feb 17, 2010 | 46.04 | 46.31 | 45.40 | 45.76 | 500,994 | -0.16(-0.35%) |
Feb 16, 2010 | 45.24 | 46.22 | 45.05 | 45.92 | 566,447 | +0.68(+1.50%) |
Feb 12, 2010 | 44.18 | 45.24 | 45.24 | 45.24 | 1,044,000 | +0.80(+1.80%) |
Feb 11, 2010 | 43.57 | 44.99 | 43.53 | 44.44 | 1,411,417 | -0.12(-0.27%) |
Feb 10, 2010 | 44.42 | 44.99 | 44.02 | 44.56 | 588,440 | +0.05(+0.11%) |
Feb 09, 2010 | 44.61 | 45.24 | 44.39 | 44.51 | 547,373 | +0.20(+0.45%) |
Feb 08, 2010 | 44.60 | 45.04 | 44.00 | 44.31 | 461,895 | -0.22(-0.49%) |
Feb 05, 2010 | 44.22 | 44.59 | 43.55 | 44.53 | 689,447 | +0.44(+1.00%) |
Feb 04, 2010 | 44.50 | 44.83 | 43.82 | 44.09 | 1,656,911 | -0.98(-2.17%) |
Feb 03, 2010 | 42.60 | 45.26 | 42.58 | 45.07 | 1,819,417 | +0.72(+1.62%) |
Feb 02, 2010 | 43.81 | 45.10 | 43.60 | 44.35 | 1,258,093 | +0.47(+1.07%) |
Feb 01, 2010 | 42.38 | 44.00 | 42.38 | 43.88 | 713,506 | +1.64(+3.88%) |
Jan 29, 2010 | 43.66 | 44.04 | 41.98 | 42.24 | 637,934 | -1.26(-2.90%) |
Jan 28, 2010 | 44.53 | 44.88 | 42.79 | 43.50 | 681,060 | -1.12(-2.51%) |
Jan 27, 2010 | 44.47 | 45.12 | 44.00 | 44.62 | 337,707 | +0.18(+0.41%) |
Jan 26, 2010 | 44.26 | 44.67 | 43.80 | 44.44 | 449,269 | +0.14(+0.32%) |
Jan 25, 2010 | 44.30 | 45.00 | 44.22 | 44.30 | 443,617 | +0.22(+0.50%) |
Jan 22, 2010 | 45.48 | 45.88 | 43.97 | 44.08 | 779,649 | -1.38(-3.04%) |
Jan 21, 2010 | 45.30 | 46.15 | 44.81 | 45.46 | 606,002 | +0.33(+0.73%) |
Jan 20, 2010 | 44.58 | 45.28 | 44.10 | 45.13 | 483,927 | +0.24(+0.53%) |
Jan 19, 2010 | 44.80 | 45.34 | 44.53 | 44.89 | 638,066 | +0.09(+0.20%) |
Jan 15, 2010 | 45.57 | 44.80 | 44.80 | 44.80 | 1,185,400 | -0.89(-1.95%) |
Jan 14, 2010 | 46.12 | 46.33 | 45.14 | 45.69 | 822,732 | -0.53(-1.15%) |
Jan 13, 2010 | 46.00 | 46.42 | 45.43 | 46.22 | 498,771 | +0.48(+1.05%) |
Jan 12, 2010 | 47.17 | 47.35 | 45.53 | 45.74 | 706,937 | -1.70(-3.58%) |
Jan 11, 2010 | 48.00 | 48.10 | 47.21 | 47.44 | 392,896 | -0.60(-1.25%) |
Jan 08, 2010 | 47.84 | 48.09 | 47.58 | 48.04 | 394,310 | +0.26(+0.54%) |
Jan 07, 2010 | 47.80 | 48.06 | 47.31 | 47.78 | 428,133 | -0.22(-0.46%) |
Jan 06, 2010 | 47.55 | 48.44 | 47.33 | 48.00 | 672,102 | +0.29(+0.61%) |
Jan 05, 2010 | 47.90 | 47.97 | 47.33 | 47.71 | 658,693 | -0.30(-0.62%) |
Jan 04, 2010 | 47.45 | 48.68 | 46.96 | 48.01 | 959,414 | -0.37(-0.76%) |
Dec 31, 2009 | 48.84 | 48.38 | 48.38 | 48.38 | 359,500 | -0.34(-0.70%) |
Dec 30, 2009 | 47.99 | 48.86 | 47.99 | 48.72 | 397,987 | +0.60(+1.25%) |
Dec 29, 2009 | 48.00 | 48.15 | 47.82 | 48.12 | 239,877 | +0.15(+0.31%) |
Dec 28, 2009 | 48.40 | 48.65 | 47.79 | 47.97 | 333,999 | -0.23(-0.48%) |
Dec 24, 2009 | 47.89 | 48.33 | 47.73 | 48.20 | 92,646 | +0.44(+0.92%) |
Dec 23, 2009 | 47.49 | 47.90 | 46.96 | 47.76 | 565,933 | +0.37(+0.78%) |
Dec 22, 2009 | 47.16 | 47.61 | 47.15 | 47.39 | 335,592 | +0.24(+0.51%) |
Dec 21, 2009 | 46.15 | 47.58 | 46.00 | 47.15 | 722,212 | +1.08(+2.34%) |
Dec 18, 2009 | 45.41 | 46.10 | 45.08 | 46.07 | 699,282 | +1.02(+2.26%) |
Dec 17, 2009 | 45.43 | 45.93 | 44.82 | 45.05 | 509,035 | -0.52(-1.14%) |
Dec 16, 2009 | 45.20 | 46.18 | 45.14 | 45.57 | 676,844 | +0.40(+0.89%) |
Dec 15, 2009 | 45.25 | 45.61 | 44.92 | 45.17 | 513,443 | -0.46(-1.01%) |
Dec 14, 2009 | 45.72 | 45.88 | 44.90 | 45.63 | 450,075 | +0.57(+1.26%) |
Dec 11, 2009 | 45.19 | 45.48 | 44.82 | 45.06 | 318,981 | -0.06(-0.13%) |
Dec 10, 2009 | 45.32 | 45.75 | 45.03 | 45.12 | 303,702 | -0.17(-0.38%) |
Dec 09, 2009 | 44.61 | 45.33 | 44.42 | 45.29 | 486,784 | +0.54(+1.21%) |
Dec 08, 2009 | 44.48 | 45.03 | 43.97 | 44.75 | 431,921 | +0.12(+0.27%) |
Dec 07, 2009 | 45.00 | 45.42 | 44.43 | 44.63 | 601,570 | -0.32(-0.71%) |
Dec 04, 2009 | 44.16 | 45.07 | 44.13 | 44.95 | 1,000,198 | +1.29(+2.95%) |
Dec 03, 2009 | 43.70 | 44.49 | 43.56 | 43.66 | 493,968 | -0.01(-0.02%) |
Dec 02, 2009 | 43.30 | 44.00 | 43.18 | 43.67 | 519,866 | +0.20(+0.46%) |