Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.79 | 44.25 | 43.62 | 44.08 | 135,078 | +0.31(+0.70%) |
Feb 25, 2010 | 43.32 | 43.77 | 43.09 | 43.77 | 303,543 | -0.19(-0.42%) |
Feb 24, 2010 | 43.28 | 44.08 | 43.28 | 43.96 | 309,993 | +0.73(+1.69%) |
Feb 23, 2010 | 43.91 | 44.22 | 43.11 | 43.23 | 411,195 | -0.78(-1.77%) |
Feb 22, 2010 | 43.60 | 44.35 | 43.60 | 44.00 | 250,551 | +0.54(+1.25%) |
Feb 19, 2010 | 42.99 | 43.66 | 42.99 | 43.46 | 218,780 | +0.19(+0.45%) |
Feb 18, 2010 | 43.00 | 43.46 | 42.95 | 43.27 | 232,890 | +0.15(+0.34%) |
Feb 17, 2010 | 43.36 | 43.36 | 42.93 | 43.12 | 233,093 | +0.14(+0.32%) |
Feb 16, 2010 | 42.45 | 43.11 | 42.17 | 42.98 | 405,903 | +0.88(+2.10%) |
Feb 12, 2010 | 41.62 | 42.10 | 42.10 | 42.10 | 467,948 | +0.04(+0.10%) |
Feb 11, 2010 | 42.17 | 42.32 | 41.68 | 42.06 | 222,098 | +0.04(+0.10%) |
Feb 10, 2010 | 41.54 | 42.47 | 41.54 | 42.02 | 417,308 | +0.43(+1.03%) |
Feb 09, 2010 | 41.82 | 41.97 | 41.13 | 41.59 | 585,456 | +0.36(+0.88%) |
Feb 08, 2010 | 42.01 | 42.09 | 41.22 | 41.23 | 484,599 | -0.79(-1.89%) |
Feb 05, 2010 | 41.58 | 42.16 | 40.72 | 42.02 | 1,088,489 | +0.44(+1.05%) |
Feb 04, 2010 | 43.06 | 43.06 | 41.55 | 41.58 | 663,955 | -1.79(-4.12%) |
Feb 03, 2010 | 43.79 | 44.03 | 43.32 | 43.37 | 244,819 | -0.54(-1.24%) |
Feb 02, 2010 | 43.74 | 44.08 | 43.57 | 43.91 | 424,565 | +0.28(+0.63%) |
Feb 01, 2010 | 43.25 | 43.73 | 43.24 | 43.64 | 557,704 | +0.61(+1.41%) |
Jan 29, 2010 | 43.50 | 43.91 | 42.94 | 43.03 | 393,464 | -0.32(-0.73%) |
Jan 28, 2010 | 43.88 | 43.91 | 42.74 | 43.35 | 609,117 | -0.12(-0.28%) |
Jan 27, 2010 | 42.42 | 43.61 | 42.35 | 43.47 | 761,534 | +1.08(+2.54%) |
Jan 26, 2010 | 42.94 | 43.55 | 42.32 | 42.39 | 511,036 | -0.87(-2.00%) |
Jan 25, 2010 | 43.62 | 43.79 | 42.82 | 43.26 | 249,270 | +0.23(+0.55%) |
Jan 22, 2010 | 44.36 | 44.64 | 42.87 | 43.02 | 331,528 | -1.54(-3.45%) |
Jan 21, 2010 | 45.72 | 46.03 | 44.35 | 44.56 | 575,687 | -1.17(-2.55%) |
Jan 20, 2010 | 45.41 | 46.06 | 45.25 | 45.73 | 344,341 | +0.06(+0.14%) |
Jan 19, 2010 | 45.05 | 45.76 | 44.77 | 45.66 | 267,017 | +0.35(+0.77%) |
Jan 15, 2010 | 45.82 | 45.32 | 45.32 | 45.32 | 595,683 | -0.87(-1.89%) |
Jan 14, 2010 | 45.78 | 46.35 | 45.72 | 46.19 | 430,096 | +0.37(+0.81%) |
Jan 13, 2010 | 45.43 | 46.05 | 45.02 | 45.82 | 280,442 | +0.46(+1.02%) |
Jan 12, 2010 | 45.64 | 45.83 | 45.08 | 45.36 | 383,354 | -0.71(-1.55%) |
Jan 11, 2010 | 46.49 | 46.57 | 45.89 | 46.07 | 200,034 | -0.11(-0.23%) |
Jan 08, 2010 | 46.07 | 46.39 | 45.79 | 46.17 | 398,667 | -0.11(-0.23%) |
Jan 07, 2010 | 45.41 | 46.61 | 45.29 | 46.28 | 537,132 | +0.97(+2.14%) |
Jan 06, 2010 | 45.04 | 45.48 | 44.89 | 45.31 | 430,350 | +0.16(+0.36%) |
Jan 05, 2010 | 44.41 | 45.18 | 44.32 | 45.15 | 295,631 | +0.73(+1.64%) |
Jan 04, 2010 | 43.70 | 44.51 | 43.70 | 44.42 | 201,494 | +0.94(+2.16%) |
Dec 31, 2009 | 43.57 | 43.48 | 43.48 | 43.48 | 171,589 | -0.03(-0.08%) |
Dec 30, 2009 | 43.29 | 43.52 | 43.28 | 43.51 | 84,437 | +0.01(+0.02%) |
Dec 29, 2009 | 43.62 | 43.71 | 43.47 | 43.50 | 121,939 | -0.09(-0.20%) |
Dec 28, 2009 | 43.71 | 43.87 | 43.26 | 43.59 | 155,033 | -0.13(-0.30%) |
Dec 24, 2009 | 43.49 | 43.74 | 43.49 | 43.72 | 60,874 | +0.28(+0.63%) |
Dec 23, 2009 | 43.75 | 43.79 | 43.38 | 43.45 | 176,387 | -0.31(-0.70%) |
Dec 22, 2009 | 43.67 | 43.86 | 43.57 | 43.75 | 300,728 | +0.03(+0.07%) |
Dec 21, 2009 | 43.32 | 43.73 | 43.32 | 43.72 | 491,618 | +0.62(+1.43%) |
Dec 18, 2009 | 42.70 | 43.19 | 42.53 | 43.11 | 507,126 | +0.70(+1.64%) |
Dec 17, 2009 | 42.68 | 42.83 | 42.34 | 42.41 | 377,331 | -0.73(-1.69%) |
Dec 16, 2009 | 43.05 | 43.34 | 42.95 | 43.14 | 346,087 | +0.25(+0.59%) |
Dec 15, 2009 | 43.32 | 43.39 | 42.73 | 42.89 | 282,379 | -0.67(-1.54%) |
Dec 14, 2009 | 43.36 | 43.59 | 43.34 | 43.56 | 199,052 | +0.22(+0.50%) |
Dec 11, 2009 | 43.09 | 43.35 | 43.01 | 43.34 | 185,336 | +0.30(+0.70%) |
Dec 10, 2009 | 43.28 | 43.52 | 42.94 | 43.04 | 395,500 | -0.13(-0.30%) |
Dec 09, 2009 | 43.02 | 43.40 | 42.77 | 43.17 | 542,041 | +0.15(+0.36%) |
Dec 08, 2009 | 43.11 | 43.34 | 42.89 | 43.02 | 722,917 | -0.37(-0.86%) |
Dec 07, 2009 | 43.91 | 44.13 | 43.24 | 43.39 | 798,824 | -0.58(-1.33%) |
Dec 04, 2009 | 44.08 | 44.21 | 43.35 | 43.97 | 1,712,235 | +0.64(+1.48%) |
Dec 03, 2009 | 44.52 | 44.94 | 43.19 | 43.33 | 1,233,580 | -0.86(-1.94%) |
Dec 02, 2009 | 44.19 | 44.42 | 43.96 | 44.19 | 818,120 | -0.13(-0.29%) |