Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 48.36 | 49.26 | 48.02 | 49.15 | 1,880,360 | +1.24(+2.59%) |
Feb 25, 2010 | 47.00 | 47.94 | 46.86 | 47.91 | 1,475,179 | -0.06(-0.13%) |
Feb 24, 2010 | 47.67 | 48.10 | 47.53 | 47.97 | 766,577 | +0.54(+1.14%) |
Feb 23, 2010 | 47.96 | 48.22 | 47.20 | 47.43 | 876,785 | -0.61(-1.27%) |
Feb 22, 2010 | 48.41 | 48.55 | 47.97 | 48.04 | 699,227 | -0.40(-0.83%) |
Feb 19, 2010 | 47.99 | 48.79 | 47.53 | 48.44 | 921,287 | +0.20(+0.42%) |
Feb 18, 2010 | 47.48 | 48.30 | 47.28 | 48.24 | 520,632 | +0.83(+1.75%) |
Feb 17, 2010 | 47.55 | 47.66 | 47.05 | 47.41 | 984,547 | +0.14(+0.30%) |
Feb 16, 2010 | 46.61 | 47.28 | 46.61 | 47.27 | 589,215 | +0.93(+2.02%) |
Feb 12, 2010 | 46.24 | 46.34 | 46.34 | 46.34 | 715,518 | -0.43(-0.91%) |
Feb 11, 2010 | 46.03 | 46.79 | 45.67 | 46.77 | 686,540 | +0.57(+1.23%) |
Feb 10, 2010 | 46.40 | 46.41 | 45.84 | 46.20 | 748,634 | -0.14(-0.30%) |
Feb 09, 2010 | 45.84 | 46.71 | 45.58 | 46.34 | 1,140,015 | +0.93(+2.05%) |
Feb 08, 2010 | 45.97 | 46.08 | 45.32 | 45.41 | 683,341 | -0.59(-1.29%) |
Feb 05, 2010 | 46.25 | 46.43 | 45.24 | 46.00 | 1,428,987 | -0.17(-0.38%) |
Feb 04, 2010 | 47.37 | 47.37 | 46.09 | 46.17 | 1,024,320 | -1.43(-3.00%) |
Feb 03, 2010 | 47.45 | 47.79 | 47.33 | 47.60 | 902,332 | -0.11(-0.24%) |
Feb 02, 2010 | 47.03 | 47.77 | 46.62 | 47.71 | 1,050,741 | +1.24(+2.66%) |
Feb 01, 2010 | 46.59 | 47.08 | 46.38 | 46.48 | 997,703 | +0.23(+0.50%) |
Jan 29, 2010 | 46.61 | 47.14 | 46.12 | 46.24 | 1,361,706 | -0.10(-0.21%) |
Jan 28, 2010 | 46.08 | 46.77 | 45.51 | 46.34 | 1,121,138 | -0.30(-0.63%) |
Jan 27, 2010 | 46.11 | 46.74 | 45.81 | 46.64 | 1,161,491 | +0.42(+0.90%) |
Jan 26, 2010 | 46.18 | 46.54 | 45.97 | 46.22 | 876,616 | -0.30(-0.65%) |
Jan 25, 2010 | 47.24 | 47.41 | 46.31 | 46.52 | 781,787 | -0.15(-0.32%) |
Jan 22, 2010 | 47.30 | 47.70 | 46.65 | 46.67 | 886,395 | -0.69(-1.45%) |
Jan 21, 2010 | 48.61 | 48.67 | 47.11 | 47.36 | 1,762,380 | -1.36(-2.80%) |
Jan 20, 2010 | 48.89 | 48.93 | 48.09 | 48.72 | 936,905 | -0.64(-1.30%) |
Jan 19, 2010 | 49.15 | 49.69 | 49.08 | 49.37 | 875,823 | +0.07(+0.14%) |
Jan 15, 2010 | 49.39 | 49.30 | 49.30 | 49.30 | 731,521 | -0.32(-0.65%) |
Jan 14, 2010 | 49.25 | 49.70 | 49.07 | 49.62 | 472,931 | +0.23(+0.48%) |
Jan 13, 2010 | 49.28 | 49.57 | 49.11 | 49.38 | 492,578 | +0.21(+0.42%) |
Jan 12, 2010 | 49.30 | 49.35 | 48.84 | 49.17 | 676,677 | -0.38(-0.77%) |
Jan 11, 2010 | 50.04 | 50.10 | 49.30 | 49.56 | 665,517 | -0.34(-0.68%) |
Jan 08, 2010 | 49.37 | 49.94 | 49.05 | 49.90 | 682,223 | +0.49(+0.99%) |
Jan 07, 2010 | 48.81 | 49.53 | 48.81 | 49.41 | 696,428 | +0.36(+0.73%) |
Jan 06, 2010 | 48.77 | 49.50 | 48.77 | 49.05 | 1,029,877 | +0.05(+0.11%) |
Jan 05, 2010 | 48.75 | 49.24 | 48.65 | 49.00 | 592,486 | +0.01(+0.02%) |
Jan 04, 2010 | 48.54 | 49.24 | 48.37 | 48.99 | 952,371 | +0.86(+1.79%) |
Dec 31, 2009 | 48.88 | 48.13 | 48.13 | 48.13 | 584,412 | -0.77(-1.56%) |
Dec 30, 2009 | 48.58 | 48.99 | 48.39 | 48.90 | 410,103 | +0.07(+0.14%) |
Dec 29, 2009 | 48.68 | 49.22 | 48.60 | 48.83 | 380,083 | +0.15(+0.30%) |
Dec 28, 2009 | 48.64 | 48.70 | 48.32 | 48.68 | 858,534 | +0.23(+0.47%) |
Dec 24, 2009 | 48.40 | 48.56 | 48.22 | 48.45 | 456,224 | +0.14(+0.29%) |
Dec 23, 2009 | 48.86 | 49.12 | 48.20 | 48.31 | 1,461,933 | -0.50(-1.03%) |
Dec 22, 2009 | 48.45 | 48.93 | 48.38 | 48.82 | 955,221 | +0.33(+0.68%) |
Dec 21, 2009 | 48.96 | 49.28 | 48.38 | 48.49 | 904,919 | -0.19(-0.39%) |
Dec 18, 2009 | 48.77 | 49.04 | 48.36 | 48.68 | 915,745 | +0.08(+0.16%) |
Dec 17, 2009 | 48.51 | 48.96 | 48.44 | 48.60 | 618,338 | -0.70(-1.43%) |
Dec 16, 2009 | 49.33 | 49.45 | 48.84 | 49.30 | 988,574 | +0.07(+0.14%) |
Dec 15, 2009 | 48.89 | 49.28 | 48.49 | 49.24 | 736,844 | +0.29(+0.59%) |
Dec 14, 2009 | 48.76 | 48.99 | 48.62 | 48.95 | 987,815 | +0.44(+0.91%) |
Dec 11, 2009 | 48.28 | 48.69 | 48.25 | 48.51 | 632,025 | +0.30(+0.63%) |
Dec 10, 2009 | 48.35 | 48.68 | 48.06 | 48.20 | 584,345 | +0.06(+0.13%) |
Dec 09, 2009 | 48.51 | 48.51 | 47.75 | 48.14 | 999,409 | -0.22(-0.45%) |
Dec 08, 2009 | 48.45 | 48.72 | 47.87 | 48.36 | 1,198,247 | -0.22(-0.45%) |
Dec 07, 2009 | 47.69 | 48.62 | 47.57 | 48.57 | 893,642 | +1.02(+2.14%) |
Dec 04, 2009 | 48.41 | 48.91 | 47.19 | 47.56 | 2,783,951 | -0.09(-0.18%) |
Dec 03, 2009 | 47.77 | 48.22 | 47.52 | 47.64 | 1,098,623 | -0.10(-0.22%) |
Dec 02, 2009 | 47.48 | 47.85 | 47.29 | 47.75 | 797,790 | +0.43(+0.90%) |