Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 50.45 | 51.16 | 49.78 | 50.98 | 930,311 | +0.57(+1.13%) |
Feb 25, 2010 | 49.79 | 50.53 | 49.38 | 50.41 | 631,158 | -0.22(-0.44%) |
Feb 24, 2010 | 50.14 | 50.68 | 50.06 | 50.63 | 762,180 | +0.53(+1.06%) |
Feb 23, 2010 | 50.70 | 50.78 | 49.81 | 50.10 | 559,661 | -0.66(-1.30%) |
Feb 22, 2010 | 51.12 | 51.52 | 50.57 | 50.76 | 799,856 | -0.29(-0.58%) |
Feb 19, 2010 | 50.32 | 51.60 | 50.22 | 51.05 | 1,245,112 | +0.63(+1.24%) |
Feb 18, 2010 | 49.40 | 50.51 | 49.40 | 50.43 | 532,143 | +0.86(+1.73%) |
Feb 17, 2010 | 49.98 | 50.04 | 49.30 | 49.57 | 470,926 | +0.06(+0.13%) |
Feb 16, 2010 | 48.79 | 49.56 | 48.78 | 49.51 | 521,674 | +0.86(+1.78%) |
Feb 12, 2010 | 47.91 | 48.65 | 48.65 | 48.65 | 1,130,088 | -0.06(-0.11%) |
Feb 11, 2010 | 47.39 | 48.77 | 47.01 | 48.70 | 863,500 | +1.11(+2.34%) |
Feb 10, 2010 | 47.81 | 48.12 | 46.91 | 47.59 | 720,634 | -0.45(-0.94%) |
Feb 09, 2010 | 48.00 | 48.65 | 47.65 | 48.04 | 812,271 | +0.40(+0.85%) |
Feb 08, 2010 | 48.23 | 48.37 | 47.56 | 47.63 | 500,545 | -0.66(-1.37%) |
Feb 05, 2010 | 48.73 | 49.00 | 47.12 | 48.30 | 881,986 | -0.52(-1.06%) |
Feb 04, 2010 | 48.73 | 49.58 | 48.50 | 48.81 | 1,250,701 | -0.48(-0.97%) |
Feb 03, 2010 | 49.64 | 49.84 | 48.79 | 49.29 | 1,502,158 | +2.03(+4.30%) |
Feb 02, 2010 | 46.63 | 47.34 | 46.57 | 47.26 | 751,016 | +0.83(+1.78%) |
Feb 01, 2010 | 46.26 | 46.71 | 46.19 | 46.43 | 536,139 | +0.38(+0.82%) |
Jan 29, 2010 | 46.54 | 47.15 | 46.01 | 46.05 | 734,419 | -0.25(-0.54%) |
Jan 28, 2010 | 46.60 | 46.74 | 45.89 | 46.30 | 367,197 | -0.29(-0.63%) |
Jan 27, 2010 | 46.73 | 46.93 | 45.83 | 46.59 | 551,183 | -0.30(-0.65%) |
Jan 26, 2010 | 47.15 | 47.75 | 46.85 | 46.90 | 522,680 | -0.24(-0.51%) |
Jan 25, 2010 | 47.42 | 47.67 | 46.90 | 47.14 | 485,329 | +0.14(+0.29%) |
Jan 22, 2010 | 47.73 | 48.03 | 46.94 | 47.00 | 827,771 | -1.06(-2.20%) |
Jan 21, 2010 | 48.77 | 49.03 | 48.04 | 48.06 | 615,653 | -0.96(-1.95%) |
Jan 20, 2010 | 48.99 | 49.60 | 48.20 | 49.01 | 891,207 | -0.50(-1.00%) |
Jan 19, 2010 | 49.04 | 49.82 | 48.94 | 49.51 | 1,197,071 | +1.96(+4.12%) |
Jan 15, 2010 | 48.19 | 47.55 | 47.55 | 47.55 | 439,225 | -0.73(-1.50%) |
Jan 14, 2010 | 47.95 | 48.35 | 47.77 | 48.28 | 587,890 | +0.06(+0.13%) |
Jan 13, 2010 | 48.36 | 48.47 | 47.69 | 48.21 | 625,522 | -0.17(-0.36%) |
Jan 12, 2010 | 48.04 | 48.55 | 48.04 | 48.39 | 841,045 | -0.04(-0.08%) |
Jan 11, 2010 | 48.42 | 48.80 | 48.09 | 48.42 | 551,282 | +0.20(+0.42%) |
Jan 08, 2010 | 47.86 | 48.29 | 47.54 | 48.22 | 783,338 | +0.34(+0.71%) |
Jan 07, 2010 | 47.26 | 48.04 | 47.00 | 47.88 | 1,516,128 | -0.18(-0.38%) |
Jan 06, 2010 | 47.51 | 48.09 | 47.29 | 48.07 | 1,195,974 | +0.46(+0.96%) |
Jan 05, 2010 | 48.27 | 48.27 | 47.38 | 47.61 | 1,201,027 | -0.62(-1.28%) |
Jan 04, 2010 | 48.67 | 48.87 | 48.08 | 48.23 | 1,010,901 | +0.16(+0.32%) |
Dec 31, 2009 | 48.80 | 48.07 | 48.07 | 48.07 | 387,737 | -0.75(-1.54%) |
Dec 30, 2009 | 49.30 | 49.37 | 48.60 | 48.82 | 545,152 | -0.55(-1.12%) |
Dec 29, 2009 | 49.11 | 49.49 | 48.96 | 49.37 | 603,505 | +0.21(+0.43%) |
Dec 28, 2009 | 49.03 | 49.68 | 48.93 | 49.16 | 840,844 | +0.32(+0.66%) |
Dec 24, 2009 | 48.90 | 49.17 | 48.68 | 48.84 | 411,087 | +0.19(+0.40%) |
Dec 23, 2009 | 49.15 | 49.22 | 47.98 | 48.65 | 2,770,856 | -0.23(-0.47%) |
Dec 22, 2009 | 50.24 | 50.52 | 48.88 | 48.88 | 17,275,834 | -1.30(-2.60%) |
Dec 21, 2009 | 49.62 | 50.78 | 49.47 | 50.18 | 673,663 | +0.44(+0.89%) |
Dec 18, 2009 | 49.92 | 50.12 | 49.58 | 49.74 | 1,066,399 | +0.06(+0.13%) |
Dec 17, 2009 | 49.94 | 50.11 | 49.54 | 49.68 | 720,461 | -0.95(-1.87%) |
Dec 16, 2009 | 50.30 | 50.94 | 50.16 | 50.62 | 1,552,087 | +1.72(+3.51%) |
Dec 15, 2009 | 49.32 | 49.38 | 48.82 | 48.91 | 635,460 | -0.69(-1.39%) |
Dec 14, 2009 | 49.81 | 49.89 | 49.51 | 49.59 | 566,076 | -0.29(-0.59%) |
Dec 11, 2009 | 49.74 | 49.89 | 49.22 | 49.89 | 517,351 | +0.51(+1.04%) |
Dec 10, 2009 | 49.06 | 49.50 | 48.68 | 49.37 | 855,742 | +0.73(+1.49%) |
Dec 09, 2009 | 48.38 | 48.68 | 47.63 | 48.65 | 665,023 | +0.24(+0.49%) |
Dec 08, 2009 | 48.75 | 48.96 | 48.10 | 48.41 | 462,823 | -0.76(-1.55%) |
Dec 07, 2009 | 49.40 | 49.72 | 48.93 | 49.17 | 315,499 | -0.15(-0.30%) |
Dec 04, 2009 | 48.97 | 49.66 | 48.78 | 49.32 | 486,899 | +0.90(+1.86%) |
Dec 03, 2009 | 48.83 | 49.32 | 48.42 | 48.42 | 275,854 | -0.34(-0.70%) |
Dec 02, 2009 | 48.91 | 49.66 | 48.60 | 48.76 | 666,765 | -0.21(-0.43%) |