Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 51.05 | 51.79 | 50.53 | 51.65 | 1,562,167 | +0.57(+1.11%) |
Feb 25, 2010 | 51.58 | 51.58 | 50.39 | 51.08 | 1,619,481 | -1.08(-2.07%) |
Feb 24, 2010 | 51.35 | 52.67 | 51.23 | 52.16 | 2,384,095 | +1.12(+2.20%) |
Feb 23, 2010 | 51.62 | 51.62 | 50.17 | 51.04 | 2,730,922 | -0.58(-1.11%) |
Feb 22, 2010 | 50.95 | 51.77 | 50.89 | 51.62 | 1,784,878 | +0.98(+1.95%) |
Feb 19, 2010 | 49.82 | 50.66 | 49.73 | 50.63 | 2,589,747 | +0.77(+1.55%) |
Feb 18, 2010 | 49.34 | 49.90 | 49.18 | 49.86 | 2,200,034 | +0.62(+1.26%) |
Feb 17, 2010 | 49.82 | 50.00 | 48.78 | 49.24 | 1,540,776 | -0.42(-0.84%) |
Feb 16, 2010 | 47.64 | 49.80 | 48.10 | 49.65 | 1,689,313 | +2.02(+4.23%) |
Feb 12, 2010 | 47.42 | 47.64 | 47.64 | 47.64 | 1,256,782 | -0.22(-0.46%) |
Feb 11, 2010 | 48.11 | 48.17 | 47.52 | 47.85 | 650,328 | -0.18(-0.37%) |
Feb 10, 2010 | 47.59 | 48.50 | 47.40 | 48.03 | 868,495 | +0.45(+0.94%) |
Feb 09, 2010 | 47.58 | 48.24 | 47.17 | 47.58 | 901,513 | +0.46(+0.98%) |
Feb 08, 2010 | 47.80 | 48.01 | 46.98 | 47.12 | 1,290,476 | -0.91(-1.90%) |
Feb 05, 2010 | 46.70 | 48.09 | 46.33 | 48.03 | 2,686,555 | +1.34(+2.87%) |
Feb 04, 2010 | 47.44 | 47.53 | 46.21 | 46.69 | 3,232,164 | -1.01(-2.12%) |
Feb 03, 2010 | 49.22 | 49.24 | 47.64 | 47.70 | 1,885,035 | -1.87(-3.77%) |
Feb 02, 2010 | 49.66 | 50.10 | 49.21 | 49.57 | 1,009,678 | +0.22(+0.46%) |
Feb 01, 2010 | 49.06 | 49.74 | 49.06 | 49.35 | 1,297,101 | +0.60(+1.23%) |
Jan 29, 2010 | 50.17 | 50.26 | 48.58 | 48.75 | 2,780,382 | -1.30(-2.60%) |
Jan 28, 2010 | 50.46 | 50.96 | 49.74 | 50.05 | 1,574,437 | -0.38(-0.76%) |
Jan 27, 2010 | 48.80 | 50.66 | 48.59 | 50.43 | 2,052,287 | +1.70(+3.49%) |
Jan 26, 2010 | 49.22 | 49.92 | 48.43 | 48.73 | 2,221,345 | -0.84(-1.69%) |
Jan 25, 2010 | 50.48 | 50.79 | 48.77 | 49.57 | 1,788,004 | -0.39(-0.78%) |
Jan 22, 2010 | 51.80 | 51.95 | 49.75 | 49.96 | 2,490,477 | -1.98(-3.82%) |
Jan 21, 2010 | 51.42 | 53.08 | 51.42 | 51.95 | 4,109,468 | +0.59(+1.16%) |
Jan 20, 2010 | 48.68 | 51.77 | 48.68 | 51.35 | 5,115,133 | +1.98(+4.00%) |
Jan 19, 2010 | 48.39 | 49.67 | 47.89 | 49.37 | 1,945,692 | +1.02(+2.10%) |
Jan 15, 2010 | 49.51 | 48.36 | 48.36 | 48.36 | 2,124,441 | -1.44(-2.89%) |
Jan 14, 2010 | 48.65 | 50.02 | 48.56 | 49.80 | 1,426,412 | +1.14(+2.34%) |
Jan 13, 2010 | 47.42 | 49.01 | 46.86 | 48.66 | 2,232,593 | +1.28(+2.69%) |
Jan 12, 2010 | 48.07 | 48.25 | 47.13 | 47.39 | 1,179,307 | -0.96(-1.98%) |
Jan 11, 2010 | 48.87 | 49.03 | 48.23 | 48.34 | 832,691 | -0.46(-0.95%) |
Jan 08, 2010 | 47.96 | 49.14 | 47.87 | 48.81 | 2,090,264 | +0.48(+0.98%) |
Jan 07, 2010 | 46.65 | 48.69 | 46.35 | 48.33 | 2,764,082 | +1.74(+3.73%) |
Jan 06, 2010 | 45.23 | 46.86 | 45.05 | 46.59 | 2,050,035 | +1.51(+3.34%) |
Jan 05, 2010 | 44.15 | 45.20 | 44.09 | 45.09 | 1,178,854 | +0.79(+1.79%) |
Jan 04, 2010 | 44.70 | 44.71 | 43.84 | 44.29 | 1,090,678 | +0.08(+0.18%) |
Dec 31, 2009 | 44.50 | 44.21 | 44.21 | 44.21 | 667,802 | -0.13(-0.28%) |
Dec 30, 2009 | 44.06 | 44.41 | 43.93 | 44.34 | 478,743 | +0.17(+0.37%) |
Dec 29, 2009 | 44.32 | 44.55 | 44.08 | 44.17 | 503,885 | -0.01(-0.03%) |
Dec 28, 2009 | 44.20 | 44.33 | 43.87 | 44.19 | 565,924 | +0.02(+0.04%) |
Dec 24, 2009 | 43.83 | 44.29 | 43.65 | 44.17 | 532,606 | +0.37(+0.85%) |
Dec 23, 2009 | 44.09 | 44.29 | 43.76 | 43.80 | 568,890 | -0.40(-0.90%) |
Dec 22, 2009 | 43.64 | 44.26 | 43.32 | 44.19 | 950,270 | +0.72(+1.66%) |
Dec 21, 2009 | 42.96 | 43.50 | 42.51 | 43.47 | 928,328 | +0.59(+1.39%) |
Dec 18, 2009 | 42.14 | 42.88 | 42.05 | 42.88 | 1,473,805 | +0.97(+2.32%) |
Dec 17, 2009 | 41.49 | 42.51 | 41.36 | 41.91 | 1,338,022 | +0.29(+0.70%) |
Dec 16, 2009 | 41.68 | 41.87 | 41.05 | 41.61 | 1,129,400 | +0.09(+0.22%) |
Dec 15, 2009 | 42.74 | 42.74 | 41.40 | 41.52 | 1,203,893 | -1.34(-3.13%) |
Dec 14, 2009 | 42.32 | 42.89 | 42.30 | 42.86 | 1,171,223 | +0.27(+0.64%) |
Dec 11, 2009 | 42.10 | 42.69 | 41.77 | 42.59 | 1,147,597 | +0.56(+1.34%) |
Dec 10, 2009 | 42.36 | 42.63 | 41.85 | 42.03 | 1,111,644 | -0.24(-0.58%) |
Dec 09, 2009 | 42.00 | 42.55 | 41.79 | 42.28 | 1,412,618 | +0.14(+0.33%) |
Dec 08, 2009 | 40.95 | 42.36 | 40.93 | 42.14 | 2,223,645 | +1.53(+3.78%) |
Dec 07, 2009 | 41.89 | 42.29 | 40.46 | 40.60 | 2,391,562 | -1.33(-3.17%) |
Dec 04, 2009 | 42.05 | 42.55 | 41.11 | 41.93 | 1,403,146 | +0.40(+0.97%) |
Dec 03, 2009 | 43.62 | 43.82 | 41.49 | 41.53 | 1,256,475 | -1.73(-3.99%) |
Dec 02, 2009 | 43.23 | 43.64 | 42.96 | 43.25 | 873,302 | -0.14(-0.32%) |