Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 47.48 | 47.48 | 47.13 | 47.29 | 36,346 | -0.25(-0.52%) |
Feb 25, 2010 | 46.97 | 47.54 | 46.90 | 47.54 | 49,267 | +0.01(+0.01%) |
Feb 24, 2010 | 47.35 | 47.53 | 47.19 | 47.53 | 34,450 | +0.32(+0.69%) |
Feb 23, 2010 | 47.48 | 47.49 | 47.05 | 47.21 | 67,549 | -0.27(-0.56%) |
Feb 22, 2010 | 47.68 | 47.68 | 47.39 | 47.48 | 171,384 | -0.06(-0.13%) |
Feb 19, 2010 | 47.46 | 47.66 | 47.24 | 47.54 | 45,559 | +0.07(+0.15%) |
Feb 18, 2010 | 47.08 | 47.48 | 47.05 | 47.47 | 126,041 | +0.35(+0.73%) |
Feb 17, 2010 | 46.87 | 47.15 | 46.84 | 47.12 | 47,756 | +0.34(+0.72%) |
Feb 16, 2010 | 46.40 | 46.79 | 46.34 | 46.79 | 63,750 | +0.59(+1.28%) |
Feb 12, 2010 | 46.04 | 46.19 | 46.19 | 46.19 | 41,533 | -0.13(-0.27%) |
Feb 11, 2010 | 45.77 | 46.36 | 45.65 | 46.32 | 87,159 | +0.40(+0.88%) |
Feb 10, 2010 | 45.81 | 45.96 | 45.63 | 45.92 | 24,935 | -0.04(-0.09%) |
Feb 09, 2010 | 45.69 | 46.17 | 45.57 | 45.96 | 33,005 | +0.60(+1.32%) |
Feb 08, 2010 | 45.52 | 45.74 | 45.36 | 45.36 | 90,978 | -0.13(-0.28%) |
Feb 05, 2010 | 45.44 | 45.51 | 44.99 | 45.49 | 91,848 | -0.04(-0.08%) |
Feb 04, 2010 | 46.27 | 46.27 | 45.51 | 45.52 | 72,349 | -1.09(-2.35%) |
Feb 03, 2010 | 46.62 | 46.97 | 46.46 | 46.62 | 202,255 | -0.23(-0.50%) |
Feb 02, 2010 | 46.37 | 46.88 | 46.21 | 46.85 | 58,107 | +0.59(+1.27%) |
Feb 01, 2010 | 46.16 | 46.26 | 45.87 | 46.26 | 51,620 | +0.37(+0.80%) |
Jan 29, 2010 | 46.23 | 46.46 | 45.88 | 45.90 | 52,996 | -0.11(-0.25%) |
Jan 28, 2010 | 46.44 | 46.55 | 46.00 | 46.01 | 62,103 | -0.15(-0.31%) |
Jan 27, 2010 | 46.20 | 46.20 | 45.78 | 46.16 | 73,986 | +0.10(+0.21%) |
Jan 26, 2010 | 46.00 | 46.23 | 45.86 | 46.06 | 49,925 | -0.07(-0.15%) |
Jan 25, 2010 | 46.16 | 46.45 | 45.91 | 46.13 | 80,253 | +0.09(+0.19%) |
Jan 22, 2010 | 46.12 | 46.43 | 45.98 | 46.04 | 214,051 | -0.18(-0.38%) |
Jan 21, 2010 | 47.05 | 47.08 | 46.17 | 46.21 | 50,190 | -0.73(-1.55%) |
Jan 20, 2010 | 47.07 | 47.07 | 46.56 | 46.94 | 40,157 | -0.35(-0.75%) |
Jan 19, 2010 | 46.99 | 47.33 | 46.98 | 47.29 | 55,504 | +0.30(+0.63%) |
Jan 15, 2010 | 47.24 | 47.00 | 47.00 | 47.00 | 53,865 | -0.27(-0.57%) |
Jan 14, 2010 | 47.26 | 47.33 | 47.14 | 47.27 | 64,269 | -0.03(-0.06%) |
Jan 13, 2010 | 46.99 | 47.38 | 46.99 | 47.29 | 93,889 | +0.32(+0.69%) |
Jan 12, 2010 | 46.69 | 46.97 | 46.69 | 46.97 | 55,117 | +0.21(+0.45%) |
Jan 11, 2010 | 46.70 | 46.81 | 46.32 | 46.76 | 73,005 | +0.16(+0.35%) |
Jan 08, 2010 | 46.78 | 46.78 | 46.41 | 46.60 | 93,220 | -0.25(-0.54%) |
Jan 07, 2010 | 46.84 | 46.86 | 46.55 | 46.85 | 36,859 | +0.00(+0.00%) |
Jan 06, 2010 | 46.65 | 46.87 | 46.63 | 46.85 | 60,579 | -0.01(-0.01%) |
Jan 05, 2010 | 46.74 | 46.88 | 46.62 | 46.86 | 103,200 | +0.04(+0.09%) |
Jan 04, 2010 | 46.43 | 46.93 | 46.42 | 46.81 | 120,407 | +0.47(+1.02%) |
Dec 31, 2009 | 47.00 | 46.34 | 46.34 | 46.34 | 62,512 | -0.56(-1.20%) |
Dec 30, 2009 | 46.76 | 46.96 | 46.76 | 46.91 | 79,060 | -0.04(-0.09%) |
Dec 29, 2009 | 46.95 | 47.05 | 46.90 | 46.95 | 88,323 | +0.11(+0.23%) |
Dec 28, 2009 | 46.93 | 46.95 | 46.71 | 46.84 | 67,454 | +0.13(+0.27%) |
Dec 24, 2009 | 46.65 | 46.76 | 46.60 | 46.72 | 19,014 | +0.12(+0.26%) |
Dec 23, 2009 | 46.58 | 46.62 | 46.36 | 46.60 | 93,046 | +0.18(+0.40%) |
Dec 22, 2009 | 46.45 | 46.57 | 46.21 | 46.41 | 113,710 | -1.03(-2.17%) |
Dec 21, 2009 | 47.12 | 47.63 | 47.10 | 47.44 | 71,847 | +0.44(+0.93%) |
Dec 18, 2009 | 47.49 | 47.49 | 46.54 | 47.00 | 182,112 | -0.13(-0.28%) |
Dec 17, 2009 | 47.46 | 47.51 | 47.12 | 47.14 | 58,943 | -0.60(-1.26%) |
Dec 16, 2009 | 47.92 | 48.11 | 47.70 | 47.74 | 32,116 | -0.10(-0.21%) |
Dec 15, 2009 | 47.92 | 47.99 | 47.81 | 47.84 | 48,416 | -0.23(-0.47%) |
Dec 14, 2009 | 48.07 | 48.09 | 47.97 | 48.07 | 66,435 | +0.15(+0.31%) |
Dec 11, 2009 | 47.81 | 48.10 | 47.77 | 47.92 | 46,321 | +0.27(+0.56%) |
Dec 10, 2009 | 47.88 | 47.94 | 47.62 | 47.65 | 48,296 | +0.16(+0.33%) |
Dec 09, 2009 | 47.39 | 47.55 | 47.23 | 47.50 | 44,571 | -0.02(-0.04%) |
Dec 08, 2009 | 47.82 | 47.82 | 47.37 | 47.52 | 55,544 | -0.57(-1.19%) |
Dec 07, 2009 | 48.00 | 48.15 | 47.91 | 48.09 | 48,494 | +0.06(+0.13%) |
Dec 04, 2009 | 48.15 | 48.34 | 47.74 | 48.03 | 44,328 | +0.32(+0.68%) |
Dec 03, 2009 | 48.13 | 48.16 | 47.70 | 47.70 | 40,631 | -0.36(-0.75%) |
Dec 02, 2009 | 48.04 | 48.26 | 48.01 | 48.06 | 69,983 | +0.02(+0.04%) |