Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 45.59 | 45.69 | 45.44 | 45.60 | 1,113,724 | +0.08(+0.18%) |
Feb 25, 2010 | 45.23 | 45.52 | 45.03 | 45.52 | 1,489,042 | +0.11(+0.24%) |
Feb 24, 2010 | 45.45 | 45.57 | 45.28 | 45.41 | 1,356,842 | +0.14(+0.31%) |
Feb 23, 2010 | 45.60 | 45.70 | 45.06 | 45.28 | 2,342,691 | -0.41(-0.90%) |
Feb 22, 2010 | 45.66 | 45.75 | 45.58 | 45.69 | 2,446,551 | +0.25(+0.54%) |
Feb 19, 2010 | 45.17 | 45.55 | 43.11 | 45.44 | 2,917,803 | +0.29(+0.65%) |
Feb 18, 2010 | 44.71 | 45.36 | 44.65 | 45.15 | 1,868,468 | +0.51(+1.13%) |
Feb 17, 2010 | 44.55 | 44.66 | 44.55 | 44.64 | 1,645,879 | +0.34(+0.77%) |
Feb 16, 2010 | 44.06 | 44.46 | 43.88 | 44.30 | 1,665,979 | +0.48(+1.10%) |
Feb 12, 2010 | 43.63 | 43.82 | 43.82 | 43.82 | 2,176,616 | +0.12(+0.27%) |
Feb 11, 2010 | 43.94 | 44.21 | 43.63 | 43.70 | 2,526,524 | -0.08(-0.19%) |
Feb 10, 2010 | 44.50 | 44.51 | 43.75 | 43.78 | 1,761,140 | -0.65(-1.46%) |
Feb 09, 2010 | 44.39 | 44.56 | 44.22 | 44.43 | 1,535,830 | +0.11(+0.24%) |
Feb 08, 2010 | 44.42 | 44.55 | 44.16 | 44.32 | 1,793,425 | +0.12(+0.27%) |
Feb 05, 2010 | 44.45 | 44.70 | 43.51 | 44.21 | 4,108,531 | -0.38(-0.86%) |
Feb 04, 2010 | 45.26 | 45.30 | 44.36 | 44.59 | 3,208,274 | -0.89(-1.95%) |
Feb 03, 2010 | 45.45 | 45.49 | 45.31 | 45.48 | 1,156,333 | -0.01(-0.03%) |
Feb 02, 2010 | 45.43 | 45.57 | 45.23 | 45.49 | 1,223,481 | +0.09(+0.19%) |
Feb 01, 2010 | 45.38 | 45.53 | 45.30 | 45.40 | 1,335,680 | +0.09(+0.21%) |
Jan 29, 2010 | 45.42 | 45.57 | 45.21 | 45.30 | 1,651,143 | -0.10(-0.23%) |
Jan 28, 2010 | 45.54 | 45.56 | 45.21 | 45.41 | 1,431,034 | -0.06(-0.13%) |
Jan 27, 2010 | 45.35 | 45.53 | 45.21 | 45.47 | 1,776,533 | +0.14(+0.31%) |
Jan 26, 2010 | 45.20 | 45.60 | 45.16 | 45.33 | 1,370,249 | +0.01(+0.03%) |
Jan 25, 2010 | 45.16 | 45.43 | 44.99 | 45.32 | 1,858,229 | +0.31(+0.70%) |
Jan 22, 2010 | 45.39 | 45.58 | 44.88 | 45.00 | 2,839,463 | -0.43(-0.95%) |
Jan 21, 2010 | 46.22 | 46.31 | 45.39 | 45.43 | 3,008,286 | -0.75(-1.61%) |
Jan 20, 2010 | 46.34 | 46.45 | 46.18 | 46.18 | 998,554 | -0.28(-0.60%) |
Jan 19, 2010 | 46.35 | 46.46 | 46.27 | 46.46 | 892,373 | +0.12(+0.25%) |
Jan 15, 2010 | 46.53 | 46.34 | 46.34 | 46.34 | 1,395,780 | -0.20(-0.43%) |
Jan 14, 2010 | 46.47 | 46.57 | 46.43 | 46.54 | 1,727,574 | +0.10(+0.23%) |
Jan 13, 2010 | 46.57 | 46.57 | 46.42 | 46.43 | 939,123 | -0.13(-0.28%) |
Jan 12, 2010 | 46.63 | 46.65 | 46.42 | 46.56 | 1,356,787 | -0.12(-0.25%) |
Jan 11, 2010 | 46.75 | 46.85 | 46.63 | 46.68 | 2,238,952 | -0.05(-0.10%) |
Jan 08, 2010 | 46.56 | 46.76 | 46.52 | 46.73 | 1,024,829 | +0.17(+0.38%) |
Jan 07, 2010 | 46.43 | 46.61 | 46.40 | 46.55 | 1,189,048 | +0.15(+0.33%) |
Jan 06, 2010 | 46.26 | 46.42 | 46.21 | 46.40 | 1,398,248 | +0.15(+0.33%) |
Jan 05, 2010 | 45.86 | 46.27 | 45.84 | 46.25 | 1,201,668 | +0.43(+0.94%) |
Jan 04, 2010 | 45.62 | 45.84 | 45.47 | 45.82 | 2,113,701 | +0.59(+1.31%) |
Dec 31, 2009 | 45.34 | 45.22 | 45.22 | 45.22 | 618,592 | -0.11(-0.25%) |
Dec 30, 2009 | 45.32 | 45.42 | 45.25 | 45.34 | 686,723 | +0.11(+0.25%) |
Dec 29, 2009 | 45.34 | 45.36 | 45.19 | 45.22 | 673,759 | -0.44(-0.97%) |
Dec 28, 2009 | 45.90 | 45.90 | 45.50 | 45.67 | 1,679,738 | -0.19(-0.41%) |
Dec 24, 2009 | 45.56 | 45.89 | 45.56 | 45.85 | 482,573 | +0.31(+0.69%) |
Dec 23, 2009 | 45.50 | 45.56 | 45.41 | 45.54 | 771,179 | +0.13(+0.28%) |
Dec 22, 2009 | 45.46 | 45.49 | 45.40 | 45.41 | 749,518 | -0.03(-0.08%) |
Dec 21, 2009 | 45.30 | 45.50 | 45.30 | 45.44 | 928,907 | +0.12(+0.26%) |
Dec 18, 2009 | 45.30 | 45.43 | 45.22 | 45.33 | 619,246 | +0.07(+0.15%) |
Dec 17, 2009 | 45.50 | 45.50 | 45.23 | 45.26 | 1,208,891 | -0.23(-0.51%) |
Dec 16, 2009 | 45.43 | 45.57 | 45.36 | 45.49 | 732,050 | +0.14(+0.31%) |
Dec 15, 2009 | 45.39 | 45.44 | 45.27 | 45.35 | 1,219,571 | -0.09(-0.21%) |
Dec 14, 2009 | 45.27 | 45.44 | 45.21 | 45.44 | 1,554,865 | +0.44(+0.98%) |
Dec 11, 2009 | 45.00 | 45.11 | 44.92 | 45.00 | 1,702,017 | +0.09(+0.21%) |
Dec 10, 2009 | 44.84 | 44.94 | 44.80 | 44.91 | 1,834,822 | +0.09(+0.21%) |
Dec 09, 2009 | 44.73 | 44.84 | 44.69 | 44.81 | 1,080,736 | +0.14(+0.31%) |
Dec 08, 2009 | 44.57 | 44.67 | 44.56 | 44.67 | 968,418 | +0.03(+0.08%) |
Dec 07, 2009 | 44.56 | 44.64 | 44.49 | 44.64 | 548,594 | +0.06(+0.13%) |
Dec 04, 2009 | 44.70 | 44.70 | 44.50 | 44.58 | 1,080,560 | +0.22(+0.50%) |
Dec 03, 2009 | 44.23 | 44.48 | 44.20 | 44.36 | 1,194,109 | +0.21(+0.48%) |
Dec 02, 2009 | 44.23 | 44.27 | 44.09 | 44.15 | 961,802 | -0.04(-0.08%) |