Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.81 | 43.05 | 42.44 | 42.86 | 371,105 | +0.17(+0.39%) |
Feb 25, 2010 | 42.16 | 42.72 | 41.90 | 42.69 | 52,285 | -0.23(-0.54%) |
Feb 24, 2010 | 43.16 | 43.16 | 42.74 | 42.92 | 51,780 | +0.30(+0.70%) |
Feb 23, 2010 | 42.92 | 42.93 | 42.47 | 42.62 | 41,835 | -0.49(-1.14%) |
Feb 22, 2010 | 42.98 | 43.28 | 42.78 | 43.12 | 113,209 | +0.09(+0.21%) |
Feb 19, 2010 | 42.74 | 43.12 | 42.49 | 43.02 | 46,040 | +0.18(+0.43%) |
Feb 18, 2010 | 42.72 | 42.93 | 42.51 | 42.84 | 154,701 | -0.05(-0.11%) |
Feb 17, 2010 | 43.08 | 43.08 | 42.51 | 42.88 | 157,538 | -0.21(-0.50%) |
Feb 16, 2010 | 42.59 | 43.10 | 42.59 | 43.10 | 108,260 | +0.92(+2.18%) |
Feb 12, 2010 | 42.18 | 42.18 | 42.18 | 42.18 | 61,698 | -0.27(-0.63%) |
Feb 11, 2010 | 41.92 | 42.52 | 41.67 | 42.45 | 55,956 | +1.05(+2.54%) |
Feb 10, 2010 | 41.75 | 41.83 | 41.26 | 41.40 | 111,716 | -0.08(-0.20%) |
Feb 09, 2010 | 41.80 | 41.82 | 41.18 | 41.48 | 229,631 | +0.09(+0.22%) |
Feb 08, 2010 | 41.43 | 41.70 | 41.21 | 41.39 | 57,420 | +0.18(+0.45%) |
Feb 05, 2010 | 41.18 | 41.51 | 40.63 | 41.21 | 120,354 | -0.33(-0.79%) |
Feb 04, 2010 | 42.23 | 42.23 | 41.40 | 41.54 | 53,520 | -1.14(-2.68%) |
Feb 03, 2010 | 42.25 | 42.87 | 42.25 | 42.68 | 99,872 | -0.16(-0.38%) |
Feb 02, 2010 | 42.30 | 42.87 | 42.24 | 42.84 | 125,832 | +1.00(+2.40%) |
Feb 01, 2010 | 41.44 | 42.10 | 41.41 | 41.83 | 43,602 | +0.44(+1.06%) |
Jan 29, 2010 | 41.89 | 42.16 | 41.30 | 41.40 | 65,206 | -0.65(-1.55%) |
Jan 28, 2010 | 42.39 | 42.48 | 41.70 | 42.05 | 70,447 | +0.05(+0.13%) |
Jan 27, 2010 | 42.14 | 42.21 | 41.73 | 42.00 | 30,827 | -0.07(-0.16%) |
Jan 26, 2010 | 41.83 | 42.43 | 41.77 | 42.06 | 31,319 | -0.37(-0.87%) |
Jan 25, 2010 | 42.33 | 42.50 | 42.03 | 42.43 | 86,254 | +0.34(+0.82%) |
Jan 22, 2010 | 42.29 | 42.50 | 41.80 | 42.09 | 43,981 | -0.28(-0.65%) |
Jan 21, 2010 | 43.31 | 43.36 | 42.36 | 42.36 | 59,975 | -0.79(-1.83%) |
Jan 20, 2010 | 43.51 | 43.51 | 42.70 | 43.15 | 58,741 | -0.90(-2.05%) |
Jan 19, 2010 | 43.99 | 44.17 | 43.83 | 44.06 | 93,145 | +0.74(+1.70%) |
Jan 15, 2010 | 43.35 | 43.32 | 43.32 | 43.32 | 24,783 | -0.15(-0.34%) |
Jan 14, 2010 | 43.56 | 43.64 | 43.36 | 43.47 | 46,706 | -0.15(-0.33%) |
Jan 13, 2010 | 43.60 | 44.00 | 43.34 | 43.61 | 65,680 | +0.54(+1.25%) |
Jan 12, 2010 | 43.42 | 43.42 | 43.01 | 43.08 | 139,075 | -1.10(-2.50%) |
Jan 11, 2010 | 44.32 | 44.32 | 43.94 | 44.18 | 32,794 | -0.19(-0.43%) |
Jan 08, 2010 | 43.84 | 44.39 | 43.62 | 44.37 | 150,452 | +0.67(+1.54%) |
Jan 07, 2010 | 43.90 | 43.90 | 43.61 | 43.70 | 70,224 | -0.14(-0.31%) |
Jan 06, 2010 | 43.86 | 43.89 | 43.60 | 43.84 | 124,389 | +0.28(+0.63%) |
Jan 05, 2010 | 43.73 | 43.76 | 43.31 | 43.56 | 211,438 | +0.20(+0.46%) |
Jan 04, 2010 | 43.06 | 43.58 | 42.82 | 43.36 | 132,766 | +1.66(+3.97%) |
Dec 31, 2009 | 42.13 | 41.70 | 41.70 | 41.70 | 29,349 | -0.08(-0.18%) |
Dec 30, 2009 | 41.80 | 41.87 | 41.57 | 41.78 | 233,410 | +0.19(+0.46%) |
Dec 29, 2009 | 42.00 | 42.00 | 41.59 | 41.59 | 67,743 | -0.47(-1.11%) |
Dec 28, 2009 | 42.12 | 42.82 | 41.83 | 42.06 | 108,976 | +0.16(+0.38%) |
Dec 24, 2009 | 41.60 | 42.18 | 41.60 | 41.90 | 12,637 | +0.46(+1.11%) |
Dec 23, 2009 | 41.55 | 41.58 | 41.31 | 41.44 | 14,159 | -0.13(-0.31%) |
Dec 22, 2009 | 41.16 | 41.57 | 41.12 | 41.57 | 245,179 | +0.26(+0.63%) |
Dec 21, 2009 | 40.88 | 41.40 | 40.88 | 41.31 | 6,824 | +0.52(+1.27%) |
Dec 18, 2009 | 40.53 | 40.85 | 40.48 | 40.79 | 30,048 | +0.30(+0.75%) |
Dec 17, 2009 | 40.72 | 40.98 | 40.36 | 40.49 | 41,149 | -0.95(-2.29%) |
Dec 16, 2009 | 41.56 | 41.56 | 41.37 | 41.44 | 55,039 | +0.26(+0.64%) |
Dec 15, 2009 | 41.27 | 41.42 | 41.10 | 41.17 | 15,564 | -0.51(-1.22%) |
Dec 14, 2009 | 41.68 | 41.74 | 41.55 | 41.68 | 33,977 | +0.21(+0.52%) |
Dec 11, 2009 | 41.66 | 41.66 | 41.17 | 41.47 | 39,653 | -0.07(-0.17%) |
Dec 10, 2009 | 41.59 | 41.64 | 41.32 | 41.54 | 17,728 | +0.55(+1.35%) |
Dec 09, 2009 | 40.98 | 40.98 | 40.59 | 40.98 | 42,344 | +0.28(+0.70%) |
Dec 08, 2009 | 40.98 | 40.98 | 40.52 | 40.70 | 168,760 | -0.59(-1.43%) |
Dec 07, 2009 | 41.05 | 41.50 | 41.05 | 41.29 | 42,011 | +0.28(+0.69%) |
Dec 04, 2009 | 41.53 | 41.56 | 41.01 | 41.01 | 46,736 | -0.08(-0.19%) |
Dec 03, 2009 | 41.40 | 41.55 | 41.05 | 41.08 | 67,634 | +0.05(+0.13%) |
Dec 02, 2009 | 40.99 | 41.25 | 40.83 | 41.03 | 64,148 | +0.20(+0.50%) |