Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 46.73 | 46.85 | 45.94 | 46.45 | 4,130,011 | -0.49(-1.03%) |
Feb 25, 2010 | 45.71 | 46.98 | 45.29 | 46.93 | 9,716,497 | +0.85(+1.84%) |
Feb 24, 2010 | 47.09 | 47.22 | 45.75 | 46.08 | 7,178,073 | -1.15(-2.44%) |
Feb 23, 2010 | 45.50 | 47.56 | 45.48 | 47.24 | 15,420,859 | +1.43(+3.12%) |
Feb 22, 2010 | 47.05 | 47.21 | 43.21 | 45.81 | 20,091,380 | -1.07(-2.28%) |
Feb 19, 2010 | 46.79 | 47.13 | 46.58 | 46.87 | 2,112,779 | -0.10(-0.20%) |
Feb 18, 2010 | 46.47 | 47.16 | 46.24 | 46.97 | 2,963,349 | +0.58(+1.25%) |
Feb 17, 2010 | 45.91 | 46.53 | 45.87 | 46.39 | 2,378,254 | +0.48(+1.04%) |
Feb 16, 2010 | 45.25 | 45.91 | 45.06 | 45.91 | 1,759,157 | +0.90(+2.01%) |
Feb 12, 2010 | 44.78 | 45.01 | 45.01 | 45.01 | 2,224,400 | -0.05(-0.11%) |
Feb 11, 2010 | 44.72 | 45.22 | 44.48 | 45.06 | 2,364,852 | +0.17(+0.38%) |
Feb 10, 2010 | 45.26 | 45.50 | 44.70 | 44.88 | 2,544,683 | -0.52(-1.15%) |
Feb 09, 2010 | 44.84 | 45.66 | 44.79 | 45.41 | 3,240,095 | +0.92(+2.08%) |
Feb 08, 2010 | 44.71 | 45.06 | 44.39 | 44.48 | 2,798,919 | -0.28(-0.62%) |
Feb 05, 2010 | 44.90 | 45.02 | 43.84 | 44.76 | 4,018,522 | -0.25(-0.55%) |
Feb 04, 2010 | 45.87 | 45.88 | 44.97 | 45.01 | 4,443,250 | -1.10(-2.38%) |
Feb 03, 2010 | 47.14 | 47.32 | 45.87 | 46.10 | 6,809,023 | +0.77(+1.70%) |
Feb 02, 2010 | 44.71 | 45.43 | 44.50 | 45.33 | 4,195,077 | +0.84(+1.89%) |
Feb 01, 2010 | 43.91 | 44.72 | 43.81 | 44.49 | 4,264,456 | +0.54(+1.22%) |
Jan 29, 2010 | 44.45 | 44.67 | 43.94 | 43.95 | 3,159,863 | -0.14(-0.32%) |
Jan 28, 2010 | 44.47 | 44.88 | 44.02 | 44.09 | 2,738,692 | -0.15(-0.34%) |
Jan 27, 2010 | 44.10 | 44.36 | 43.83 | 44.25 | 2,321,520 | -0.03(-0.06%) |
Jan 26, 2010 | 44.67 | 44.67 | 44.03 | 44.27 | 3,845,858 | -0.58(-1.30%) |
Jan 25, 2010 | 45.08 | 45.37 | 44.80 | 44.86 | 2,586,950 | +0.06(+0.13%) |
Jan 22, 2010 | 45.43 | 45.66 | 44.79 | 44.80 | 4,099,609 | -0.70(-1.53%) |
Jan 21, 2010 | 46.37 | 46.84 | 45.40 | 45.49 | 3,164,887 | -0.95(-2.05%) |
Jan 20, 2010 | 46.58 | 47.00 | 45.90 | 46.45 | 4,056,070 | -0.19(-0.41%) |
Jan 19, 2010 | 45.69 | 46.66 | 45.50 | 46.64 | 4,190,851 | +1.16(+2.55%) |
Jan 15, 2010 | 46.09 | 45.47 | 45.47 | 45.47 | 5,447,385 | -0.64(-1.38%) |
Jan 14, 2010 | 46.46 | 46.56 | 45.97 | 46.11 | 1,980,152 | -0.27(-0.58%) |
Jan 13, 2010 | 46.35 | 46.64 | 45.82 | 46.38 | 3,034,895 | +0.02(+0.04%) |
Jan 12, 2010 | 47.03 | 47.03 | 46.13 | 46.36 | 3,416,394 | -0.78(-1.66%) |
Jan 11, 2010 | 47.02 | 47.30 | 46.66 | 47.14 | 2,986,807 | +0.55(+1.19%) |
Jan 08, 2010 | 45.83 | 46.59 | 45.60 | 46.59 | 3,320,408 | +0.77(+1.68%) |
Jan 07, 2010 | 45.83 | 45.90 | 45.48 | 45.82 | 2,770,258 | +0.00(+0.00%) |
Jan 06, 2010 | 45.50 | 46.13 | 45.35 | 45.82 | 3,218,317 | +0.43(+0.94%) |
Jan 05, 2010 | 45.34 | 45.47 | 45.00 | 45.39 | 3,383,065 | +0.15(+0.34%) |
Jan 04, 2010 | 45.74 | 45.74 | 45.19 | 45.24 | 7,542,141 | -0.18(-0.40%) |
Dec 31, 2009 | 45.71 | 45.42 | 45.42 | 45.42 | 1,657,799 | -0.34(-0.75%) |
Dec 30, 2009 | 46.10 | 46.21 | 45.58 | 45.76 | 2,334,138 | -0.58(-1.25%) |
Dec 29, 2009 | 46.23 | 46.42 | 46.04 | 46.34 | 2,476,106 | +0.10(+0.23%) |
Dec 28, 2009 | 46.65 | 46.66 | 46.01 | 46.24 | 2,888,726 | -0.23(-0.49%) |
Dec 24, 2009 | 46.59 | 46.85 | 46.34 | 46.47 | 524,135 | -0.16(-0.35%) |
Dec 23, 2009 | 46.66 | 47.03 | 46.58 | 46.63 | 1,404,110 | -0.07(-0.14%) |
Dec 22, 2009 | 46.22 | 46.74 | 46.06 | 46.69 | 1,739,796 | +0.66(+1.43%) |
Dec 21, 2009 | 46.31 | 46.66 | 45.83 | 46.04 | 2,468,511 | +0.03(+0.06%) |
Dec 18, 2009 | 46.44 | 46.55 | 45.54 | 46.01 | 3,222,182 | -0.21(-0.45%) |
Dec 17, 2009 | 46.30 | 46.55 | 46.19 | 46.22 | 3,039,985 | -0.40(-0.86%) |
Dec 16, 2009 | 46.97 | 47.33 | 46.56 | 46.62 | 2,904,921 | -0.06(-0.12%) |
Dec 15, 2009 | 46.72 | 46.84 | 46.43 | 46.67 | 3,351,095 | +0.01(+0.02%) |
Dec 14, 2009 | 46.66 | 46.68 | 46.52 | 46.66 | 2,307,448 | +0.76(+1.66%) |
Dec 11, 2009 | 46.23 | 46.58 | 45.54 | 45.90 | 2,673,094 | -0.27(-0.58%) |
Dec 10, 2009 | 45.87 | 46.49 | 45.69 | 46.17 | 2,262,084 | +0.70(+1.53%) |
Dec 09, 2009 | 45.71 | 45.92 | 45.09 | 45.47 | 3,074,333 | -0.25(-0.54%) |
Dec 08, 2009 | 46.15 | 46.33 | 45.55 | 45.72 | 3,557,428 | -0.59(-1.27%) |
Dec 07, 2009 | 46.13 | 46.51 | 46.07 | 46.31 | 2,800,259 | +0.24(+0.52%) |
Dec 04, 2009 | 45.86 | 46.62 | 45.65 | 46.07 | 2,792,752 | +0.53(+1.17%) |
Dec 03, 2009 | 45.71 | 46.16 | 45.54 | 45.54 | 3,121,092 | -0.23(-0.50%) |
Dec 02, 2009 | 45.69 | 46.15 | 45.59 | 45.77 | 2,257,373 | +0.16(+0.35%) |