Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 48.02 | 48.28 | 47.63 | 48.21 | 1,560,284 | +0.28(+0.58%) |
Feb 25, 2010 | 47.06 | 48.03 | 46.89 | 47.93 | 1,643,061 | +0.24(+0.50%) |
Feb 24, 2010 | 47.41 | 47.79 | 47.22 | 47.69 | 1,094,320 | +0.64(+1.36%) |
Feb 23, 2010 | 47.15 | 47.59 | 46.87 | 47.05 | 1,028,536 | -0.26(-0.55%) |
Feb 22, 2010 | 47.77 | 47.84 | 47.19 | 47.31 | 1,134,749 | -0.28(-0.59%) |
Feb 19, 2010 | 46.88 | 47.92 | 46.71 | 47.59 | 1,504,302 | +0.53(+1.13%) |
Feb 18, 2010 | 47.23 | 47.24 | 46.83 | 47.06 | 1,083,043 | -0.06(-0.13%) |
Feb 17, 2010 | 47.06 | 47.25 | 46.87 | 47.12 | 1,046,901 | +0.17(+0.36%) |
Feb 16, 2010 | 46.62 | 46.95 | 46.27 | 46.95 | 984,324 | +0.60(+1.29%) |
Feb 12, 2010 | 46.10 | 46.35 | 46.35 | 46.35 | 3,109,600 | -0.09(-0.19%) |
Feb 11, 2010 | 45.40 | 46.55 | 45.07 | 46.44 | 1,560,378 | +0.91(+2.00%) |
Feb 10, 2010 | 45.38 | 45.77 | 45.06 | 45.53 | 1,198,615 | +0.05(+0.11%) |
Feb 09, 2010 | 45.62 | 45.96 | 45.20 | 45.48 | 1,791,309 | +0.22(+0.49%) |
Feb 08, 2010 | 45.08 | 45.73 | 45.03 | 45.26 | 1,171,921 | -0.47(-1.03%) |
Feb 05, 2010 | 45.64 | 45.80 | 44.83 | 45.73 | 1,839,487 | +0.03(+0.07%) |
Feb 04, 2010 | 46.53 | 46.73 | 45.69 | 45.70 | 1,827,205 | -1.29(-2.75%) |
Feb 03, 2010 | 46.72 | 47.54 | 46.50 | 46.99 | 1,741,431 | +0.59(+1.27%) |
Feb 02, 2010 | 45.72 | 46.50 | 45.30 | 46.40 | 1,908,786 | +0.60(+1.31%) |
Feb 01, 2010 | 45.18 | 45.85 | 44.80 | 45.80 | 1,715,291 | +0.76(+1.69%) |
Jan 29, 2010 | 45.70 | 45.86 | 45.00 | 45.04 | 1,930,539 | -0.38(-0.84%) |
Jan 28, 2010 | 46.01 | 46.01 | 45.20 | 45.42 | 1,825,763 | -0.59(-1.28%) |
Jan 27, 2010 | 45.48 | 46.10 | 45.39 | 46.01 | 1,544,850 | +0.48(+1.05%) |
Jan 26, 2010 | 45.90 | 46.12 | 45.53 | 45.53 | 1,093,258 | -0.55(-1.19%) |
Jan 25, 2010 | 46.01 | 46.35 | 45.76 | 46.08 | 1,940,079 | +0.28(+0.61%) |
Jan 22, 2010 | 46.71 | 47.10 | 45.73 | 45.80 | 1,563,922 | -0.90(-1.93%) |
Jan 21, 2010 | 47.98 | 47.98 | 46.68 | 46.70 | 1,707,226 | -1.29(-2.69%) |
Jan 20, 2010 | 48.27 | 48.36 | 47.49 | 47.99 | 1,060,975 | -0.67(-1.38%) |
Jan 19, 2010 | 47.77 | 48.68 | 47.74 | 48.66 | 923,132 | +0.72(+1.50%) |
Jan 15, 2010 | 48.61 | 47.94 | 47.94 | 47.94 | 2,174,800 | -0.81(-1.66%) |
Jan 14, 2010 | 48.62 | 48.95 | 48.53 | 48.75 | 582,621 | -0.14(-0.29%) |
Jan 13, 2010 | 48.79 | 49.09 | 48.50 | 48.89 | 905,717 | +0.41(+0.85%) |
Jan 12, 2010 | 48.66 | 48.86 | 48.32 | 48.48 | 825,916 | -0.43(-0.88%) |
Jan 11, 2010 | 48.76 | 48.98 | 48.50 | 48.91 | 1,446,408 | +0.26(+0.53%) |
Jan 08, 2010 | 48.41 | 48.78 | 47.91 | 48.65 | 1,519,205 | -0.55(-1.12%) |
Jan 07, 2010 | 49.26 | 49.26 | 48.74 | 49.20 | 1,201,681 | -0.23(-0.47%) |
Jan 06, 2010 | 49.42 | 49.62 | 49.03 | 49.43 | 1,359,592 | -0.21(-0.42%) |
Jan 05, 2010 | 49.25 | 49.65 | 49.15 | 49.64 | 1,336,948 | +0.21(+0.42%) |
Jan 04, 2010 | 49.03 | 49.48 | 48.82 | 49.43 | 1,267,915 | +0.95(+1.96%) |
Dec 31, 2009 | 49.10 | 48.48 | 48.48 | 48.48 | 1,351,400 | -0.63(-1.28%) |
Dec 30, 2009 | 48.93 | 49.46 | 48.87 | 49.11 | 485,980 | +0.15(+0.31%) |
Dec 29, 2009 | 48.90 | 49.13 | 48.66 | 48.96 | 598,217 | +0.10(+0.20%) |
Dec 28, 2009 | 48.80 | 48.90 | 48.39 | 48.86 | 403,514 | +0.03(+0.06%) |
Dec 24, 2009 | 48.68 | 48.90 | 48.50 | 48.83 | 413,227 | +0.18(+0.37%) |
Dec 23, 2009 | 48.41 | 48.74 | 48.04 | 48.65 | 807,364 | +0.29(+0.60%) |
Dec 22, 2009 | 48.22 | 48.52 | 47.99 | 48.36 | 892,958 | +0.14(+0.29%) |
Dec 21, 2009 | 47.69 | 48.42 | 47.69 | 48.22 | 1,177,092 | +0.59(+1.24%) |
Dec 18, 2009 | 47.26 | 47.63 | 46.99 | 47.63 | 2,226,089 | +0.58(+1.23%) |
Dec 17, 2009 | 47.18 | 47.28 | 45.16 | 47.05 | 1,317,697 | -0.42(-0.88%) |
Dec 16, 2009 | 47.28 | 47.77 | 47.18 | 47.47 | 843,032 | +0.19(+0.40%) |
Dec 15, 2009 | 47.35 | 47.92 | 47.20 | 47.28 | 1,028,496 | -0.31(-0.65%) |
Dec 14, 2009 | 47.42 | 47.67 | 47.26 | 47.59 | 854,270 | +0.55(+1.17%) |
Dec 11, 2009 | 47.87 | 47.87 | 46.75 | 47.04 | 865,515 | +0.35(+0.75%) |
Dec 10, 2009 | 46.71 | 47.16 | 46.44 | 46.69 | 765,106 | +0.02(+0.04%) |
Dec 09, 2009 | 46.57 | 46.76 | 46.00 | 46.67 | 1,215,687 | -0.07(-0.15%) |
Dec 08, 2009 | 46.71 | 46.98 | 46.18 | 46.74 | 1,130,909 | -0.27(-0.57%) |
Dec 07, 2009 | 46.92 | 47.51 | 46.92 | 47.01 | 1,543,553 | -0.07(-0.15%) |
Dec 04, 2009 | 47.05 | 47.54 | 46.49 | 47.08 | 1,260,304 | +0.71(+1.53%) |
Dec 03, 2009 | 47.40 | 47.59 | 46.34 | 46.37 | 1,261,171 | -1.07(-2.26%) |
Dec 02, 2009 | 47.41 | 47.85 | 47.19 | 47.44 | 1,098,680 | -0.04(-0.08%) |