Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 39.00 | 39.62 | 38.78 | 39.29 | 305,504 | +0.17(+0.42%) |
Feb 25, 2010 | 38.26 | 39.14 | 38.26 | 39.12 | 269,541 | -0.42(-1.05%) |
Feb 24, 2010 | 39.25 | 39.66 | 39.01 | 39.54 | 352,555 | +0.96(+2.49%) |
Feb 23, 2010 | 39.03 | 39.10 | 38.44 | 38.58 | 356,825 | -0.46(-1.17%) |
Feb 22, 2010 | 39.43 | 39.57 | 38.94 | 39.03 | 491,668 | -0.54(-1.37%) |
Feb 19, 2010 | 39.50 | 39.86 | 39.23 | 39.58 | 581,041 | -0.66(-1.64%) |
Feb 18, 2010 | 39.70 | 40.31 | 39.67 | 40.24 | 485,845 | +0.24(+0.61%) |
Feb 17, 2010 | 39.90 | 40.23 | 39.74 | 39.99 | 372,026 | +0.50(+1.27%) |
Feb 16, 2010 | 38.63 | 39.58 | 38.46 | 39.49 | 146,781 | +0.53(+1.35%) |
Feb 12, 2010 | 38.63 | 38.96 | 38.96 | 38.96 | 148,759 | +0.32(+0.83%) |
Feb 11, 2010 | 38.28 | 38.77 | 37.85 | 38.64 | 237,471 | +0.65(+1.72%) |
Feb 10, 2010 | 38.13 | 38.35 | 37.67 | 37.99 | 243,140 | -0.17(-0.45%) |
Feb 09, 2010 | 37.52 | 38.62 | 37.48 | 38.16 | 330,444 | +1.16(+3.15%) |
Feb 08, 2010 | 37.25 | 37.64 | 36.97 | 37.00 | 268,913 | +0.48(+1.31%) |
Feb 05, 2010 | 36.82 | 37.04 | 35.83 | 36.52 | 718,599 | -1.15(-3.05%) |
Feb 04, 2010 | 38.76 | 38.78 | 37.67 | 37.67 | 1,134,874 | -2.44(-6.08%) |
Feb 03, 2010 | 40.17 | 40.28 | 39.74 | 40.10 | 256,656 | -0.02(-0.06%) |
Feb 02, 2010 | 39.84 | 40.43 | 39.73 | 40.13 | 370,368 | +0.48(+1.21%) |
Feb 01, 2010 | 39.54 | 39.91 | 39.48 | 39.65 | 317,232 | +0.49(+1.25%) |
Jan 29, 2010 | 39.73 | 39.95 | 38.82 | 39.16 | 420,881 | -0.31(-0.78%) |
Jan 28, 2010 | 39.60 | 39.63 | 39.38 | 39.47 | 270,165 | +0.35(+0.90%) |
Jan 27, 2010 | 38.99 | 39.16 | 38.76 | 39.11 | 357,193 | +1.27(+3.37%) |
Jan 26, 2010 | 37.42 | 38.26 | 37.31 | 37.84 | 202,825 | -0.19(-0.50%) |
Jan 25, 2010 | 38.29 | 38.40 | 37.82 | 38.03 | 533,634 | +0.23(+0.60%) |
Jan 22, 2010 | 38.32 | 38.63 | 37.69 | 37.80 | 971,968 | +0.14(+0.38%) |
Jan 21, 2010 | 38.75 | 38.63 | 37.57 | 37.66 | 1,254,075 | -1.09(-2.82%) |
Jan 20, 2010 | 38.92 | 39.08 | 38.30 | 38.75 | 570,163 | -0.99(-2.49%) |
Jan 19, 2010 | 39.59 | 39.84 | 39.52 | 39.74 | 263,763 | +0.03(+0.08%) |
Jan 15, 2010 | 40.50 | 39.71 | 39.71 | 39.71 | 522,820 | -1.09(-2.68%) |
Jan 14, 2010 | 40.69 | 40.92 | 40.62 | 40.80 | 188,268 | +0.07(+0.17%) |
Jan 13, 2010 | 40.80 | 41.08 | 40.50 | 40.73 | 283,562 | +0.46(+1.15%) |
Jan 12, 2010 | 39.84 | 40.32 | 39.72 | 40.27 | 578,929 | -0.17(-0.41%) |
Jan 11, 2010 | 40.47 | 40.60 | 40.33 | 40.43 | 151,897 | +0.36(+0.90%) |
Jan 08, 2010 | 40.11 | 40.19 | 39.72 | 40.07 | 616,359 | -0.23(-0.57%) |
Jan 07, 2010 | 40.61 | 40.61 | 40.09 | 40.30 | 394,894 | -1.01(-2.44%) |
Jan 06, 2010 | 41.14 | 41.45 | 41.09 | 41.31 | 219,503 | -0.26(-0.62%) |
Jan 05, 2010 | 41.94 | 41.95 | 41.37 | 41.57 | 179,555 | -0.50(-1.20%) |
Jan 04, 2010 | 41.94 | 42.24 | 41.68 | 42.07 | 177,452 | +1.15(+2.81%) |
Dec 31, 2009 | 41.19 | 40.92 | 40.92 | 40.92 | 45,009 | -0.07(-0.17%) |
Dec 30, 2009 | 41.06 | 41.09 | 40.82 | 40.99 | 75,923 | -0.24(-0.59%) |
Dec 29, 2009 | 41.48 | 41.61 | 41.06 | 41.24 | 122,195 | +0.32(+0.79%) |
Dec 28, 2009 | 40.93 | 41.13 | 40.73 | 40.91 | 166,216 | +0.42(+1.05%) |
Dec 24, 2009 | 40.57 | 40.66 | 40.36 | 40.49 | 52,491 | +0.16(+0.39%) |
Dec 23, 2009 | 40.01 | 40.61 | 39.88 | 40.33 | 244,339 | +0.47(+1.18%) |
Dec 22, 2009 | 39.98 | 40.21 | 39.78 | 39.86 | 188,553 | -0.12(-0.30%) |
Dec 21, 2009 | 39.78 | 40.11 | 39.71 | 39.98 | 128,969 | +0.17(+0.43%) |
Dec 18, 2009 | 40.22 | 40.36 | 39.52 | 39.80 | 395,555 | -0.64(-1.59%) |
Dec 17, 2009 | 40.73 | 40.74 | 40.28 | 40.45 | 167,980 | -1.30(-3.11%) |
Dec 16, 2009 | 41.40 | 41.94 | 41.30 | 41.75 | 348,636 | +0.50(+1.20%) |
Dec 15, 2009 | 41.39 | 41.46 | 41.17 | 41.25 | 123,058 | -0.42(-1.02%) |
Dec 14, 2009 | 41.64 | 41.80 | 41.64 | 41.68 | 171,488 | +0.53(+1.28%) |
Dec 11, 2009 | 41.09 | 41.28 | 40.84 | 41.15 | 117,816 | +0.50(+1.22%) |
Dec 10, 2009 | 40.65 | 40.88 | 40.35 | 40.65 | 93,330 | +0.25(+0.62%) |
Dec 09, 2009 | 40.62 | 40.72 | 40.10 | 40.40 | 154,410 | +0.17(+0.41%) |
Dec 08, 2009 | 40.66 | 40.76 | 39.96 | 40.24 | 327,375 | -1.05(-2.55%) |
Dec 07, 2009 | 41.05 | 42.15 | 41.01 | 41.29 | 280,316 | -0.11(-0.27%) |
Dec 04, 2009 | 42.10 | 42.15 | 40.91 | 41.40 | 512,488 | +0.00(+0.00%) |
Dec 03, 2009 | 42.01 | 42.23 | 41.25 | 41.40 | 219,554 | -0.47(-1.13%) |
Dec 02, 2009 | 41.55 | 42.05 | 41.40 | 41.87 | 689,488 | +0.78(+1.89%) |