Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.62 | 38.74 | 36.76 | 36.84 | 6,666,848 | -6.68(-15.35%) |
Feb 25, 2010 | 42.50 | 43.84 | 42.05 | 43.52 | 1,478,793 | +0.49(+1.14%) |
Feb 24, 2010 | 43.02 | 43.38 | 42.52 | 43.03 | 448,550 | -0.12(-0.28%) |
Feb 23, 2010 | 43.26 | 43.50 | 42.66 | 43.15 | 342,936 | -0.02(-0.05%) |
Feb 22, 2010 | 43.46 | 43.46 | 42.42 | 43.17 | 277,849 | -0.36(-0.83%) |
Feb 19, 2010 | 42.69 | 43.57 | 42.69 | 43.53 | 303,785 | +0.65(+1.52%) |
Feb 18, 2010 | 42.04 | 42.90 | 42.00 | 42.88 | 258,514 | +0.69(+1.64%) |
Feb 17, 2010 | 42.59 | 42.68 | 42.05 | 42.19 | 253,912 | -0.32(-0.75%) |
Feb 16, 2010 | 41.41 | 42.57 | 41.16 | 42.51 | 462,474 | +1.15(+2.78%) |
Feb 12, 2010 | 40.22 | 41.36 | 41.36 | 41.36 | 514,500 | +0.89(+2.20%) |
Feb 11, 2010 | 39.33 | 40.60 | 39.20 | 40.47 | 357,520 | +1.02(+2.59%) |
Feb 10, 2010 | 38.87 | 39.80 | 38.87 | 39.45 | 342,869 | -0.18(-0.45%) |
Feb 09, 2010 | 39.36 | 39.82 | 38.97 | 39.63 | 304,011 | +0.65(+1.67%) |
Feb 08, 2010 | 39.58 | 40.15 | 38.85 | 38.98 | 1,798,793 | -1.63(-4.01%) |
Feb 05, 2010 | 39.87 | 41.02 | 39.85 | 40.61 | 700,362 | +0.67(+1.68%) |
Feb 04, 2010 | 39.91 | 40.90 | 39.56 | 39.94 | 572,016 | -0.15(-0.37%) |
Feb 03, 2010 | 40.28 | 40.52 | 39.58 | 40.09 | 432,447 | -0.19(-0.47%) |
Feb 02, 2010 | 41.04 | 41.24 | 39.93 | 40.28 | 435,894 | -0.62(-1.52%) |
Feb 01, 2010 | 39.96 | 41.95 | 39.66 | 40.90 | 960,332 | +1.56(+3.97%) |
Jan 29, 2010 | 40.16 | 40.71 | 39.07 | 39.34 | 591,186 | -0.93(-2.31%) |
Jan 28, 2010 | 41.24 | 41.72 | 39.78 | 40.27 | 506,567 | -0.88(-2.14%) |
Jan 27, 2010 | 41.10 | 41.59 | 40.59 | 41.15 | 357,748 | -0.34(-0.82%) |
Jan 26, 2010 | 41.09 | 42.03 | 40.75 | 41.49 | 760,249 | +0.32(+0.78%) |
Jan 25, 2010 | 42.47 | 43.06 | 41.13 | 41.17 | 389,470 | -0.60(-1.44%) |
Jan 22, 2010 | 42.13 | 42.62 | 41.36 | 41.77 | 636,917 | -0.39(-0.93%) |
Jan 21, 2010 | 44.40 | 44.60 | 41.95 | 42.16 | 778,046 | -2.33(-5.24%) |
Jan 20, 2010 | 46.00 | 46.35 | 44.32 | 44.49 | 492,275 | -1.86(-4.01%) |
Jan 19, 2010 | 45.01 | 46.47 | 44.80 | 46.35 | 382,762 | +1.16(+2.57%) |
Jan 15, 2010 | 45.92 | 45.19 | 45.19 | 45.19 | 825,600 | -0.44(-0.96%) |
Jan 14, 2010 | 45.76 | 45.79 | 44.92 | 45.63 | 552,915 | -0.10(-0.22%) |
Jan 13, 2010 | 43.82 | 45.90 | 43.82 | 45.73 | 436,900 | +1.81(+4.12%) |
Jan 12, 2010 | 45.62 | 45.69 | 43.77 | 43.92 | 744,604 | -1.97(-4.29%) |
Jan 11, 2010 | 47.48 | 47.48 | 45.83 | 45.89 | 360,600 | -1.30(-2.75%) |
Jan 08, 2010 | 47.38 | 47.69 | 46.99 | 47.19 | 199,411 | -0.17(-0.36%) |
Jan 07, 2010 | 47.15 | 47.82 | 46.77 | 47.36 | 445,499 | -0.05(-0.11%) |
Jan 06, 2010 | 47.00 | 47.57 | 46.76 | 47.41 | 352,422 | +0.51(+1.09%) |
Jan 05, 2010 | 46.39 | 47.19 | 46.09 | 46.90 | 323,296 | +0.27(+0.58%) |
Jan 04, 2010 | 45.06 | 46.76 | 45.06 | 46.63 | 488,342 | +1.39(+3.07%) |
Dec 31, 2009 | 46.33 | 45.24 | 45.24 | 45.24 | 292,400 | -0.95(-2.06%) |
Dec 30, 2009 | 46.00 | 46.40 | 45.95 | 46.19 | 241,750 | -0.23(-0.50%) |
Dec 29, 2009 | 46.57 | 46.73 | 45.90 | 46.42 | 113,249 | -0.04(-0.09%) |
Dec 28, 2009 | 46.42 | 46.90 | 45.84 | 46.46 | 230,726 | +0.15(+0.32%) |
Dec 24, 2009 | 46.21 | 46.69 | 45.81 | 46.31 | 123,058 | +0.08(+0.17%) |
Dec 23, 2009 | 45.20 | 46.37 | 45.05 | 46.23 | 306,540 | +1.05(+2.32%) |
Dec 22, 2009 | 44.55 | 45.34 | 44.34 | 45.18 | 316,829 | +0.90(+2.03%) |
Dec 21, 2009 | 43.36 | 44.65 | 43.08 | 44.28 | 418,922 | +1.18(+2.74%) |
Dec 18, 2009 | 43.48 | 43.96 | 42.98 | 43.10 | 522,270 | -0.34(-0.78%) |
Dec 17, 2009 | 44.12 | 44.12 | 43.04 | 43.44 | 457,509 | -0.72(-1.63%) |
Dec 16, 2009 | 44.01 | 44.86 | 44.00 | 44.16 | 374,373 | +0.14(+0.32%) |
Dec 15, 2009 | 43.69 | 44.56 | 43.12 | 44.02 | 410,687 | +0.32(+0.73%) |
Dec 14, 2009 | 42.85 | 43.79 | 42.34 | 43.70 | 935,222 | +0.13(+0.30%) |
Dec 11, 2009 | 44.82 | 44.89 | 43.37 | 43.57 | 791,234 | -0.96(-2.16%) |
Dec 10, 2009 | 44.81 | 45.66 | 44.10 | 44.53 | 1,097,102 | -0.04(-0.09%) |
Dec 09, 2009 | 45.00 | 45.23 | 44.12 | 44.57 | 685,342 | -0.39(-0.87%) |
Dec 08, 2009 | 46.05 | 46.05 | 44.89 | 44.96 | 511,200 | -1.10(-2.39%) |
Dec 07, 2009 | 45.69 | 46.62 | 45.68 | 46.06 | 600,345 | -0.68(-1.45%) |
Dec 04, 2009 | 46.48 | 47.75 | 45.70 | 46.74 | 935,113 | +1.04(+2.28%) |
Dec 03, 2009 | 43.89 | 45.84 | 43.77 | 45.70 | 1,355,041 | +1.77(+4.03%) |
Dec 02, 2009 | 42.64 | 44.32 | 42.33 | 43.93 | 476,011 | +1.04(+2.42%) |