Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 47.88 | 48.14 | 46.66 | 47.44 | 2,575,986 | -0.39(-0.82%) |
Feb 25, 2010 | 46.18 | 47.96 | 45.84 | 47.83 | 3,891,186 | +0.54(+1.13%) |
Feb 24, 2010 | 46.99 | 48.54 | 46.87 | 47.30 | 4,547,870 | -0.16(-0.34%) |
Feb 23, 2010 | 49.09 | 49.17 | 47.36 | 47.46 | 4,150,211 | -1.88(-3.82%) |
Feb 22, 2010 | 50.69 | 50.72 | 49.20 | 49.34 | 2,728,746 | -1.18(-2.34%) |
Feb 19, 2010 | 49.71 | 50.67 | 49.66 | 50.52 | 2,651,601 | +0.53(+1.05%) |
Feb 18, 2010 | 49.85 | 50.41 | 49.72 | 50.00 | 3,545,938 | +0.05(+0.09%) |
Feb 17, 2010 | 49.55 | 50.18 | 48.96 | 49.95 | 3,440,553 | +0.34(+0.68%) |
Feb 16, 2010 | 47.81 | 49.74 | 47.59 | 49.62 | 5,598,552 | +3.11(+6.69%) |
Feb 12, 2010 | 45.23 | 46.50 | 46.50 | 46.50 | 3,452,396 | +0.77(+1.68%) |
Feb 11, 2010 | 45.07 | 45.84 | 44.53 | 45.73 | 3,216,228 | +0.99(+2.22%) |
Feb 10, 2010 | 44.16 | 45.04 | 43.49 | 44.74 | 2,805,874 | +0.19(+0.42%) |
Feb 09, 2010 | 44.22 | 45.03 | 43.88 | 44.55 | 3,623,804 | +1.02(+2.35%) |
Feb 08, 2010 | 43.14 | 44.26 | 42.98 | 43.53 | 3,177,877 | +0.02(+0.04%) |
Feb 05, 2010 | 43.40 | 43.66 | 42.18 | 43.51 | 4,327,957 | +0.16(+0.37%) |
Feb 04, 2010 | 44.46 | 44.48 | 43.04 | 43.35 | 4,197,986 | -2.05(-4.52%) |
Feb 03, 2010 | 45.27 | 46.01 | 45.09 | 45.41 | 2,436,746 | -0.30(-0.66%) |
Feb 02, 2010 | 44.85 | 45.89 | 44.34 | 45.71 | 2,707,934 | +1.08(+2.43%) |
Feb 01, 2010 | 43.60 | 44.73 | 43.47 | 44.62 | 2,390,155 | +1.50(+3.49%) |
Jan 29, 2010 | 44.61 | 45.10 | 42.86 | 43.12 | 3,674,074 | -0.97(-2.21%) |
Jan 28, 2010 | 45.17 | 45.17 | 43.34 | 44.09 | 3,617,156 | -0.29(-0.65%) |
Jan 27, 2010 | 44.81 | 45.26 | 43.68 | 44.38 | 3,272,773 | -0.60(-1.33%) |
Jan 26, 2010 | 46.35 | 46.60 | 44.80 | 44.98 | 3,745,555 | -1.77(-3.79%) |
Jan 25, 2010 | 46.30 | 47.21 | 46.09 | 46.76 | 2,771,916 | +0.99(+2.17%) |
Jan 22, 2010 | 47.09 | 47.41 | 45.65 | 45.76 | 3,521,866 | -1.57(-3.33%) |
Jan 21, 2010 | 48.72 | 48.92 | 46.78 | 47.34 | 3,366,474 | -1.12(-2.30%) |
Jan 20, 2010 | 49.21 | 49.21 | 47.95 | 48.45 | 1,496,032 | -1.30(-2.62%) |
Jan 19, 2010 | 48.87 | 49.84 | 48.85 | 49.76 | 2,449,150 | +0.31(+0.63%) |
Jan 15, 2010 | 49.75 | 49.45 | 49.45 | 49.45 | 2,344,945 | -0.50(-0.99%) |
Jan 14, 2010 | 48.75 | 49.97 | 48.65 | 49.94 | 3,308,884 | +1.19(+2.44%) |
Jan 13, 2010 | 47.64 | 48.85 | 46.90 | 48.75 | 2,065,974 | +1.20(+2.52%) |
Jan 12, 2010 | 48.00 | 48.16 | 47.04 | 47.55 | 2,206,320 | -1.22(-2.50%) |
Jan 11, 2010 | 50.81 | 51.23 | 48.40 | 48.77 | 2,575,657 | -1.78(-3.52%) |
Jan 08, 2010 | 49.41 | 50.66 | 48.79 | 50.55 | 2,210,445 | +0.97(+1.95%) |
Jan 07, 2010 | 49.40 | 49.76 | 48.80 | 49.59 | 1,522,600 | -0.09(-0.19%) |
Jan 06, 2010 | 50.05 | 50.22 | 49.39 | 49.68 | 2,638,488 | -0.29(-0.58%) |
Jan 05, 2010 | 49.07 | 50.07 | 49.07 | 49.97 | 1,947,829 | +0.67(+1.35%) |
Jan 04, 2010 | 47.95 | 49.38 | 47.86 | 49.31 | 2,393,856 | +2.58(+5.52%) |
Dec 31, 2009 | 47.68 | 46.73 | 46.73 | 46.73 | 1,083,661 | -0.80(-1.68%) |
Dec 30, 2009 | 47.79 | 47.79 | 46.91 | 47.53 | 1,304,089 | -0.36(-0.74%) |
Dec 29, 2009 | 49.52 | 49.58 | 47.81 | 47.88 | 1,980,237 | -1.28(-2.61%) |
Dec 28, 2009 | 49.87 | 50.09 | 48.95 | 49.17 | 1,848,842 | -0.52(-1.04%) |
Dec 24, 2009 | 49.57 | 49.73 | 49.20 | 49.68 | 572,384 | +0.52(+1.05%) |
Dec 23, 2009 | 48.96 | 49.29 | 48.51 | 49.17 | 1,232,827 | +0.48(+0.98%) |
Dec 22, 2009 | 49.16 | 49.16 | 48.16 | 48.69 | 1,789,182 | +0.27(+0.56%) |
Dec 21, 2009 | 49.01 | 49.01 | 47.69 | 48.42 | 2,802,847 | +0.50(+1.04%) |
Dec 18, 2009 | 46.96 | 47.92 | 46.88 | 47.92 | 4,268,787 | +1.57(+3.40%) |
Dec 17, 2009 | 46.02 | 46.86 | 45.43 | 46.34 | 3,468,681 | -0.37(-0.80%) |
Dec 16, 2009 | 44.57 | 46.79 | 44.53 | 46.72 | 5,405,615 | +2.34(+5.28%) |
Dec 15, 2009 | 44.23 | 45.02 | 43.93 | 44.38 | 3,850,254 | +0.05(+0.11%) |
Dec 14, 2009 | 44.35 | 44.83 | 44.21 | 44.33 | 6,141,917 | +3.67(+9.01%) |
Dec 11, 2009 | 41.32 | 41.34 | 40.49 | 40.66 | 3,451,798 | -0.62(-1.50%) |
Dec 10, 2009 | 40.38 | 41.84 | 40.36 | 41.28 | 4,679,141 | +1.33(+3.33%) |
Dec 09, 2009 | 40.80 | 40.94 | 39.36 | 39.95 | 5,115,468 | -0.67(-1.66%) |
Dec 08, 2009 | 41.78 | 42.07 | 40.45 | 40.63 | 4,534,558 | -1.45(-3.45%) |
Dec 07, 2009 | 42.26 | 43.06 | 41.98 | 42.08 | 4,798,146 | -0.27(-0.64%) |
Dec 04, 2009 | 44.75 | 45.36 | 42.16 | 42.35 | 5,246,457 | -1.59(-3.63%) |
Dec 03, 2009 | 44.38 | 45.09 | 43.81 | 43.94 | 2,318,349 | -0.52(-1.16%) |
Dec 02, 2009 | 44.40 | 45.13 | 44.33 | 44.46 | 3,576,812 | -0.33(-0.73%) |