Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 39.90 | 40.25 | 39.48 | 39.63 | 943,257 | -0.24(-0.61%) |
Feb 25, 2010 | 39.19 | 39.96 | 38.91 | 39.88 | 821,410 | +0.21(+0.52%) |
Feb 24, 2010 | 39.67 | 39.90 | 39.47 | 39.67 | 861,727 | -0.05(-0.13%) |
Feb 23, 2010 | 39.37 | 39.99 | 39.29 | 39.72 | 1,242,659 | +0.26(+0.67%) |
Feb 22, 2010 | 39.89 | 39.99 | 39.43 | 39.46 | 625,830 | -0.15(-0.39%) |
Feb 19, 2010 | 39.54 | 39.90 | 39.40 | 39.61 | 507,905 | -0.06(-0.16%) |
Feb 18, 2010 | 39.12 | 39.88 | 39.11 | 39.68 | 772,005 | +0.40(+1.02%) |
Feb 17, 2010 | 39.41 | 39.63 | 38.96 | 39.28 | 430,916 | -0.08(-0.21%) |
Feb 16, 2010 | 38.07 | 39.49 | 38.04 | 39.36 | 856,674 | +1.81(+4.83%) |
Feb 12, 2010 | 36.10 | 37.55 | 37.55 | 37.55 | 805,819 | +0.96(+2.62%) |
Feb 11, 2010 | 36.69 | 36.91 | 35.72 | 36.59 | 901,164 | -0.29(-0.78%) |
Feb 10, 2010 | 36.76 | 37.14 | 36.10 | 36.88 | 661,065 | +0.06(+0.16%) |
Feb 09, 2010 | 37.50 | 37.50 | 36.34 | 36.82 | 939,880 | -1.25(-3.29%) |
Feb 08, 2010 | 38.28 | 38.28 | 36.88 | 38.08 | 538,460 | -0.05(-0.14%) |
Feb 05, 2010 | 37.74 | 38.35 | 37.01 | 38.13 | 592,427 | +0.39(+1.04%) |
Feb 04, 2010 | 39.09 | 39.20 | 37.72 | 37.74 | 925,815 | -1.73(-4.38%) |
Feb 03, 2010 | 39.23 | 39.58 | 38.82 | 39.47 | 896,744 | -0.09(-0.23%) |
Feb 02, 2010 | 39.05 | 39.61 | 38.67 | 39.56 | 726,345 | +0.50(+1.27%) |
Feb 01, 2010 | 38.71 | 39.24 | 38.52 | 39.06 | 657,609 | +0.64(+1.67%) |
Jan 29, 2010 | 38.82 | 39.20 | 38.15 | 38.42 | 954,047 | -0.34(-0.88%) |
Jan 28, 2010 | 39.23 | 39.23 | 38.39 | 38.76 | 539,039 | -0.39(-1.00%) |
Jan 27, 2010 | 39.07 | 39.33 | 38.24 | 39.15 | 651,050 | +0.01(+0.02%) |
Jan 26, 2010 | 39.51 | 39.56 | 38.96 | 39.14 | 1,044,565 | -0.77(-1.92%) |
Jan 25, 2010 | 40.24 | 40.24 | 39.44 | 39.91 | 1,059,175 | +0.11(+0.27%) |
Jan 22, 2010 | 40.07 | 40.53 | 39.27 | 39.80 | 1,515,902 | -0.27(-0.67%) |
Jan 21, 2010 | 41.24 | 41.25 | 39.85 | 40.07 | 1,349,334 | -1.09(-2.64%) |
Jan 20, 2010 | 41.21 | 41.42 | 40.54 | 41.16 | 1,494,168 | +0.35(+0.85%) |
Jan 19, 2010 | 40.44 | 41.03 | 40.30 | 40.81 | 1,808,354 | +0.48(+1.18%) |
Jan 15, 2010 | 40.71 | 40.33 | 40.33 | 40.33 | 1,077,275 | -0.50(-1.23%) |
Jan 14, 2010 | 40.82 | 40.98 | 40.40 | 40.84 | 681,532 | -0.01(-0.03%) |
Jan 13, 2010 | 40.97 | 41.29 | 40.65 | 40.85 | 1,286,499 | +0.11(+0.27%) |
Jan 12, 2010 | 40.33 | 40.89 | 40.26 | 40.74 | 1,992,958 | +0.06(+0.14%) |
Jan 11, 2010 | 40.93 | 41.11 | 40.33 | 40.68 | 688,811 | +0.21(+0.52%) |
Jan 08, 2010 | 40.56 | 40.86 | 40.32 | 40.47 | 1,034,174 | -0.14(-0.33%) |
Jan 07, 2010 | 40.23 | 40.84 | 39.94 | 40.60 | 1,322,879 | +0.37(+0.93%) |
Jan 06, 2010 | 40.51 | 40.77 | 39.97 | 40.23 | 880,950 | -0.21(-0.52%) |
Jan 05, 2010 | 40.84 | 41.02 | 40.10 | 40.44 | 819,238 | -0.43(-1.05%) |
Jan 04, 2010 | 41.61 | 42.03 | 40.47 | 40.88 | 726,145 | -0.48(-1.15%) |
Dec 31, 2009 | 41.95 | 41.35 | 41.35 | 41.35 | 665,737 | -0.62(-1.47%) |
Dec 30, 2009 | 42.01 | 42.09 | 41.40 | 41.97 | 388,536 | -0.36(-0.85%) |
Dec 29, 2009 | 42.95 | 43.37 | 42.06 | 42.33 | 408,145 | -0.75(-1.75%) |
Dec 28, 2009 | 42.95 | 43.89 | 42.86 | 43.08 | 570,524 | +0.25(+0.59%) |
Dec 24, 2009 | 41.95 | 42.90 | 41.88 | 42.83 | 285,057 | +1.16(+2.79%) |
Dec 23, 2009 | 41.18 | 42.24 | 40.99 | 41.67 | 920,308 | +0.39(+0.95%) |
Dec 22, 2009 | 41.10 | 41.61 | 40.88 | 41.27 | 724,657 | +0.36(+0.88%) |
Dec 21, 2009 | 40.86 | 41.16 | 40.22 | 40.91 | 633,064 | +0.25(+0.62%) |
Dec 18, 2009 | 40.37 | 41.04 | 39.95 | 40.66 | 1,690,993 | +0.57(+1.41%) |
Dec 17, 2009 | 39.25 | 40.27 | 39.10 | 40.10 | 853,764 | +1.16(+2.97%) |
Dec 16, 2009 | 38.93 | 39.87 | 38.82 | 38.94 | 646,320 | +0.35(+0.90%) |
Dec 15, 2009 | 38.27 | 38.71 | 38.07 | 38.59 | 878,384 | +0.04(+0.10%) |
Dec 14, 2009 | 38.20 | 38.59 | 37.98 | 38.55 | 728,920 | +1.16(+3.10%) |
Dec 11, 2009 | 37.60 | 37.79 | 37.04 | 37.40 | 705,268 | +0.03(+0.07%) |
Dec 10, 2009 | 37.77 | 38.07 | 37.17 | 37.37 | 378,408 | -0.14(-0.36%) |
Dec 09, 2009 | 37.74 | 37.98 | 37.27 | 37.50 | 810,931 | -0.20(-0.53%) |
Dec 08, 2009 | 37.44 | 38.39 | 37.16 | 37.70 | 842,248 | +0.03(+0.07%) |
Dec 07, 2009 | 38.70 | 38.89 | 37.29 | 37.68 | 713,377 | -1.24(-3.19%) |
Dec 04, 2009 | 38.04 | 39.09 | 37.81 | 38.92 | 1,068,724 | +1.54(+4.13%) |
Dec 03, 2009 | 37.63 | 38.60 | 37.19 | 37.38 | 655,706 | -0.12(-0.31%) |
Dec 02, 2009 | 36.87 | 37.67 | 36.67 | 37.49 | 778,959 | +0.57(+1.53%) |