Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 45.69 | 45.81 | 45.10 | 45.66 | 2,616,389 | +0.04(+0.09%) |
Feb 25, 2010 | 44.62 | 45.63 | 44.20 | 45.62 | 1,732,632 | +0.27(+0.60%) |
Feb 24, 2010 | 45.26 | 45.79 | 45.07 | 45.34 | 1,571,735 | +0.14(+0.31%) |
Feb 23, 2010 | 46.15 | 46.25 | 45.04 | 45.21 | 1,711,553 | -1.16(-2.51%) |
Feb 22, 2010 | 46.79 | 46.86 | 46.17 | 46.37 | 1,249,128 | -0.08(-0.17%) |
Feb 19, 2010 | 45.93 | 46.73 | 45.84 | 46.45 | 2,933,070 | +0.25(+0.54%) |
Feb 18, 2010 | 45.47 | 46.29 | 45.41 | 46.20 | 3,833,731 | +0.50(+1.09%) |
Feb 17, 2010 | 45.91 | 46.04 | 45.25 | 45.70 | 3,350,440 | +0.12(+0.26%) |
Feb 16, 2010 | 45.15 | 45.69 | 45.05 | 45.59 | 2,576,777 | +1.17(+2.64%) |
Feb 12, 2010 | 43.60 | 44.41 | 44.41 | 44.41 | 3,741,849 | +0.16(+0.35%) |
Feb 11, 2010 | 43.31 | 44.37 | 43.09 | 44.26 | 2,459,077 | +0.99(+2.29%) |
Feb 10, 2010 | 43.36 | 43.72 | 42.67 | 43.27 | 4,942,570 | -0.24(-0.55%) |
Feb 09, 2010 | 42.96 | 43.85 | 42.72 | 43.51 | 2,854,559 | +1.29(+3.05%) |
Feb 08, 2010 | 42.99 | 43.39 | 42.21 | 42.22 | 2,675,674 | -0.78(-1.80%) |
Feb 05, 2010 | 42.21 | 43.07 | 41.36 | 43.00 | 4,111,208 | +0.77(+1.82%) |
Feb 04, 2010 | 43.52 | 43.57 | 42.20 | 42.23 | 2,868,330 | -1.96(-4.44%) |
Feb 03, 2010 | 44.36 | 45.00 | 44.02 | 44.19 | 3,485,804 | -0.36(-0.80%) |
Feb 02, 2010 | 44.64 | 44.77 | 43.86 | 44.55 | 1,673,924 | +0.61(+1.38%) |
Feb 01, 2010 | 42.94 | 44.41 | 42.92 | 43.94 | 1,929,968 | +1.49(+3.52%) |
Jan 29, 2010 | 43.94 | 44.45 | 42.41 | 42.45 | 2,747,547 | -1.19(-2.72%) |
Jan 28, 2010 | 44.86 | 44.95 | 43.23 | 43.63 | 2,400,821 | -0.88(-1.97%) |
Jan 27, 2010 | 44.73 | 45.11 | 43.59 | 44.51 | 3,742,676 | -0.34(-0.76%) |
Jan 26, 2010 | 44.80 | 45.77 | 44.62 | 44.85 | 2,467,511 | -0.50(-1.11%) |
Jan 25, 2010 | 45.51 | 45.93 | 45.24 | 45.35 | 1,923,200 | +0.43(+0.97%) |
Jan 22, 2010 | 45.60 | 46.44 | 44.80 | 44.92 | 4,914,890 | -1.03(-2.24%) |
Jan 21, 2010 | 48.03 | 48.04 | 45.91 | 45.95 | 5,125,051 | -2.24(-4.65%) |
Jan 20, 2010 | 48.50 | 48.50 | 47.52 | 48.19 | 3,067,287 | -0.81(-1.65%) |
Jan 19, 2010 | 48.10 | 49.00 | 48.04 | 49.00 | 1,994,491 | +0.91(+1.89%) |
Jan 15, 2010 | 48.46 | 48.09 | 48.09 | 48.09 | 971,289 | -0.52(-1.07%) |
Jan 14, 2010 | 48.97 | 49.22 | 48.45 | 48.61 | 3,783,765 | -0.47(-0.95%) |
Jan 13, 2010 | 48.65 | 49.10 | 47.96 | 49.07 | 1,259,367 | +0.46(+0.94%) |
Jan 12, 2010 | 48.87 | 49.14 | 48.10 | 48.62 | 2,145,700 | -0.96(-1.94%) |
Jan 11, 2010 | 50.57 | 50.62 | 49.32 | 49.58 | 4,092,727 | -0.13(-0.27%) |
Jan 08, 2010 | 49.00 | 49.75 | 48.79 | 49.71 | 957,391 | +0.68(+1.39%) |
Jan 07, 2010 | 49.04 | 49.16 | 48.55 | 49.03 | 2,241,467 | -0.27(-0.55%) |
Jan 06, 2010 | 48.43 | 49.52 | 48.42 | 49.30 | 2,590,027 | +0.91(+1.87%) |
Jan 05, 2010 | 48.09 | 48.48 | 47.95 | 48.39 | 1,007,336 | +0.41(+0.86%) |
Jan 04, 2010 | 46.86 | 47.99 | 46.86 | 47.98 | 1,936,750 | +1.53(+3.30%) |
Dec 31, 2009 | 47.06 | 46.45 | 46.45 | 46.45 | 437,789 | -0.50(-1.07%) |
Dec 30, 2009 | 46.78 | 47.10 | 46.55 | 46.95 | 715,393 | -0.01(-0.02%) |
Dec 29, 2009 | 47.27 | 47.48 | 46.85 | 46.96 | 1,367,759 | -0.18(-0.38%) |
Dec 28, 2009 | 47.46 | 47.53 | 46.89 | 47.14 | 1,931,719 | -0.02(-0.03%) |
Dec 24, 2009 | 47.00 | 47.27 | 46.94 | 47.15 | 1,349,693 | +0.34(+0.73%) |
Dec 23, 2009 | 46.11 | 46.82 | 45.98 | 46.81 | 1,564,027 | +0.63(+1.36%) |
Dec 22, 2009 | 45.90 | 46.21 | 45.72 | 46.18 | 832,596 | +0.37(+0.81%) |
Dec 21, 2009 | 45.55 | 46.11 | 45.48 | 45.81 | 1,601,820 | +0.52(+1.15%) |
Dec 18, 2009 | 45.24 | 45.64 | 44.73 | 45.29 | 2,909,968 | +0.10(+0.22%) |
Dec 17, 2009 | 45.80 | 45.89 | 45.08 | 45.19 | 1,190,407 | -1.09(-2.36%) |
Dec 16, 2009 | 45.97 | 46.62 | 45.97 | 46.28 | 3,239,028 | +0.51(+1.12%) |
Dec 15, 2009 | 45.87 | 46.48 | 45.60 | 45.77 | 2,573,641 | -0.15(-0.32%) |
Dec 14, 2009 | 45.95 | 46.14 | 45.90 | 45.92 | 2,965,078 | +0.58(+1.28%) |
Dec 11, 2009 | 45.49 | 45.66 | 44.93 | 45.34 | 3,028,972 | +0.07(+0.15%) |
Dec 10, 2009 | 45.40 | 45.80 | 45.03 | 45.27 | 1,642,331 | +0.03(+0.07%) |
Dec 09, 2009 | 44.77 | 45.29 | 44.24 | 45.24 | 1,599,857 | +0.64(+1.43%) |
Dec 08, 2009 | 44.94 | 45.08 | 44.38 | 44.60 | 1,662,610 | -0.72(-1.59%) |
Dec 07, 2009 | 45.11 | 45.90 | 45.07 | 45.32 | 3,051,751 | +0.05(+0.12%) |
Dec 04, 2009 | 46.68 | 46.91 | 44.57 | 45.27 | 6,229,433 | -0.74(-1.62%) |
Dec 03, 2009 | 47.07 | 47.11 | 46.01 | 46.01 | 4,499,198 | -0.91(-1.93%) |
Dec 02, 2009 | 46.32 | 47.15 | 46.31 | 46.92 | 1,913,039 | +0.70(+1.51%) |