Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.81 | 45.50 | 44.49 | 45.28 | 88,090 | +0.49(+1.10%) |
Feb 25, 2010 | 44.19 | 44.96 | 43.88 | 44.78 | 107,423 | -0.27(-0.60%) |
Feb 24, 2010 | 45.54 | 45.55 | 44.75 | 45.05 | 60,684 | -0.19(-0.42%) |
Feb 23, 2010 | 45.65 | 45.89 | 45.10 | 45.24 | 116,400 | -0.62(-1.34%) |
Feb 22, 2010 | 46.74 | 46.84 | 45.53 | 45.86 | 93,834 | -0.38(-0.83%) |
Feb 19, 2010 | 46.31 | 46.87 | 46.08 | 46.24 | 117,736 | -0.54(-1.15%) |
Feb 18, 2010 | 46.22 | 46.80 | 45.78 | 46.78 | 100,539 | +0.76(+1.65%) |
Feb 17, 2010 | 46.42 | 46.62 | 45.91 | 46.02 | 152,382 | -0.24(-0.52%) |
Feb 16, 2010 | 46.48 | 46.66 | 46.03 | 46.26 | 79,731 | +0.85(+1.87%) |
Feb 12, 2010 | 44.48 | 45.41 | 45.41 | 45.41 | 374,200 | +0.39(+0.87%) |
Feb 11, 2010 | 43.98 | 45.20 | 43.55 | 45.02 | 92,529 | +0.49(+1.09%) |
Feb 10, 2010 | 44.59 | 44.77 | 43.80 | 44.53 | 123,941 | +0.71(+1.62%) |
Feb 09, 2010 | 43.83 | 44.23 | 43.32 | 43.82 | 118,258 | +1.52(+3.58%) |
Feb 08, 2010 | 42.32 | 43.11 | 42.00 | 42.30 | 112,074 | -0.33(-0.78%) |
Feb 05, 2010 | 42.80 | 42.88 | 41.44 | 42.64 | 213,468 | +0.37(+0.87%) |
Feb 04, 2010 | 43.17 | 43.50 | 42.12 | 42.27 | 227,737 | -1.20(-2.75%) |
Feb 03, 2010 | 43.73 | 44.24 | 43.25 | 43.46 | 296,244 | -0.71(-1.61%) |
Feb 02, 2010 | 44.20 | 44.41 | 43.68 | 44.17 | 89,546 | +0.30(+0.69%) |
Feb 01, 2010 | 42.86 | 43.99 | 42.46 | 43.87 | 95,126 | +1.03(+2.40%) |
Jan 29, 2010 | 43.30 | 43.70 | 42.49 | 42.84 | 230,994 | -0.23(-0.54%) |
Jan 28, 2010 | 43.31 | 43.43 | 42.78 | 43.07 | 150,720 | -0.12(-0.27%) |
Jan 27, 2010 | 43.50 | 43.72 | 42.59 | 43.19 | 132,588 | -0.22(-0.52%) |
Jan 26, 2010 | 44.31 | 44.31 | 43.06 | 43.41 | 135,392 | -0.47(-1.07%) |
Jan 25, 2010 | 43.68 | 44.22 | 43.51 | 43.88 | 99,329 | +0.39(+0.90%) |
Jan 22, 2010 | 43.68 | 44.25 | 43.04 | 43.49 | 143,788 | -0.44(-0.99%) |
Jan 21, 2010 | 44.94 | 44.98 | 43.65 | 43.93 | 149,814 | -1.30(-2.89%) |
Jan 20, 2010 | 44.92 | 45.30 | 44.09 | 45.23 | 179,888 | -0.30(-0.65%) |
Jan 19, 2010 | 45.00 | 45.95 | 44.43 | 45.53 | 225,705 | -0.04(-0.08%) |
Jan 15, 2010 | 46.36 | 45.57 | 45.57 | 45.57 | 427,717 | -0.75(-1.61%) |
Jan 14, 2010 | 46.42 | 46.64 | 46.19 | 46.31 | 134,956 | -0.40(-0.85%) |
Jan 13, 2010 | 47.28 | 47.57 | 46.41 | 46.71 | 170,670 | -0.75(-1.59%) |
Jan 12, 2010 | 47.03 | 48.00 | 46.84 | 47.47 | 117,949 | -0.06(-0.12%) |
Jan 11, 2010 | 46.88 | 47.71 | 46.73 | 47.52 | 171,831 | +0.31(+0.66%) |
Jan 08, 2010 | 45.54 | 47.31 | 45.49 | 47.21 | 183,380 | +1.54(+3.37%) |
Jan 07, 2010 | 46.32 | 46.32 | 45.49 | 45.68 | 179,424 | -0.99(-2.13%) |
Jan 06, 2010 | 46.45 | 47.09 | 46.36 | 46.67 | 128,299 | +0.36(+0.77%) |
Jan 05, 2010 | 46.88 | 47.13 | 46.10 | 46.31 | 180,606 | -0.49(-1.04%) |
Jan 04, 2010 | 45.70 | 47.04 | 45.68 | 46.80 | 208,484 | +2.01(+4.48%) |
Dec 31, 2009 | 44.99 | 44.79 | 44.79 | 44.79 | 176,410 | -0.46(-1.03%) |
Dec 30, 2009 | 44.70 | 45.58 | 44.47 | 45.26 | 214,600 | +0.36(+0.81%) |
Dec 29, 2009 | 44.93 | 45.36 | 44.71 | 44.89 | 191,355 | +0.07(+0.16%) |
Dec 28, 2009 | 45.88 | 45.88 | 44.81 | 44.82 | 124,908 | -0.67(-1.47%) |
Dec 24, 2009 | 45.05 | 45.49 | 44.81 | 45.49 | 44,603 | +0.60(+1.34%) |
Dec 23, 2009 | 44.79 | 44.95 | 44.18 | 44.89 | 137,670 | +0.15(+0.32%) |
Dec 22, 2009 | 44.22 | 44.87 | 44.04 | 44.74 | 171,990 | +0.68(+1.55%) |
Dec 21, 2009 | 43.89 | 45.15 | 43.72 | 44.06 | 212,417 | +0.25(+0.58%) |
Dec 18, 2009 | 43.35 | 44.06 | 43.00 | 43.81 | 280,068 | -0.44(-1.00%) |
Dec 17, 2009 | 44.40 | 44.99 | 43.88 | 44.25 | 223,590 | -1.91(-4.13%) |
Dec 16, 2009 | 46.13 | 46.33 | 44.43 | 46.15 | 544,192 | +0.31(+0.68%) |
Dec 15, 2009 | 46.24 | 47.04 | 45.44 | 45.84 | 342,266 | -2.22(-4.62%) |
Dec 14, 2009 | 47.50 | 48.13 | 47.13 | 48.06 | 305,498 | +0.52(+1.10%) |
Dec 11, 2009 | 46.40 | 48.00 | 46.06 | 47.54 | 340,468 | +1.39(+3.02%) |
Dec 10, 2009 | 46.04 | 46.28 | 45.49 | 46.15 | 209,843 | +0.27(+0.58%) |
Dec 09, 2009 | 45.34 | 45.96 | 44.71 | 45.88 | 201,817 | +1.00(+2.23%) |
Dec 08, 2009 | 45.06 | 45.36 | 44.38 | 44.88 | 253,115 | -0.86(-1.87%) |
Dec 07, 2009 | 44.99 | 46.36 | 44.79 | 45.73 | 162,292 | +0.67(+1.48%) |
Dec 04, 2009 | 45.72 | 46.04 | 44.36 | 45.07 | 175,918 | -0.07(-0.16%) |
Dec 03, 2009 | 44.76 | 45.61 | 44.57 | 45.14 | 217,036 | +0.88(+2.00%) |
Dec 02, 2009 | 43.36 | 44.29 | 43.28 | 44.25 | 240,949 | +0.74(+1.70%) |