Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 52.20 | 52.43 | 51.32 | 51.60 | 1,292,151 | -0.60(-1.14%) |
Feb 25, 2010 | 51.83 | 52.32 | 51.11 | 52.20 | 847,590 | -0.29(-0.55%) |
Feb 24, 2010 | 52.10 | 52.63 | 51.78 | 52.49 | 730,878 | +0.38(+0.73%) |
Feb 23, 2010 | 52.86 | 52.89 | 51.68 | 52.11 | 884,182 | -1.09(-2.05%) |
Feb 22, 2010 | 52.82 | 53.70 | 52.26 | 53.20 | 1,154,326 | +0.25(+0.47%) |
Feb 19, 2010 | 52.22 | 53.34 | 52.22 | 52.94 | 1,718,484 | +1.44(+2.80%) |
Feb 18, 2010 | 50.61 | 51.82 | 50.18 | 51.50 | 1,887,124 | +1.25(+2.48%) |
Feb 17, 2010 | 50.54 | 50.68 | 49.50 | 50.25 | 2,238,348 | -0.18(-0.35%) |
Feb 16, 2010 | 50.50 | 50.50 | 50.13 | 50.43 | 1,272,671 | +0.30(+0.59%) |
Feb 12, 2010 | 50.37 | 50.13 | 50.13 | 50.13 | 1,511,486 | -0.70(-1.37%) |
Feb 11, 2010 | 50.43 | 51.09 | 49.74 | 50.83 | 1,002,166 | +0.40(+0.79%) |
Feb 10, 2010 | 51.19 | 51.54 | 49.78 | 50.43 | 1,343,156 | -0.75(-1.47%) |
Feb 09, 2010 | 52.38 | 52.71 | 51.01 | 51.19 | 1,547,998 | -0.79(-1.52%) |
Feb 08, 2010 | 51.66 | 53.02 | 51.46 | 51.98 | 2,443,468 | +0.50(+0.98%) |
Feb 05, 2010 | 49.72 | 51.51 | 49.05 | 51.47 | 2,597,820 | +2.09(+4.24%) |
Feb 04, 2010 | 50.58 | 51.67 | 49.23 | 49.38 | 2,646,658 | -1.54(-3.02%) |
Feb 03, 2010 | 54.18 | 54.88 | 50.61 | 50.92 | 7,423,053 | -6.29(-11.00%) |
Feb 02, 2010 | 56.97 | 57.85 | 56.43 | 57.21 | 1,276,945 | +0.91(+1.62%) |
Feb 01, 2010 | 55.68 | 56.83 | 55.36 | 56.30 | 672,882 | +0.95(+1.72%) |
Jan 29, 2010 | 56.16 | 56.72 | 55.32 | 55.35 | 1,000,874 | -0.46(-0.82%) |
Jan 28, 2010 | 56.52 | 56.52 | 55.19 | 55.80 | 787,769 | -0.57(-1.01%) |
Jan 27, 2010 | 55.86 | 56.51 | 55.09 | 56.37 | 1,596,836 | +0.13(+0.23%) |
Jan 26, 2010 | 55.94 | 56.84 | 55.35 | 56.24 | 923,527 | +0.16(+0.28%) |
Jan 25, 2010 | 57.44 | 57.73 | 56.08 | 56.08 | 921,734 | -1.00(-1.74%) |
Jan 22, 2010 | 59.21 | 59.38 | 56.87 | 57.08 | 1,514,007 | -2.34(-3.93%) |
Jan 21, 2010 | 61.33 | 62.12 | 58.18 | 59.41 | 2,653,479 | -3.07(-4.92%) |
Jan 20, 2010 | 61.91 | 62.77 | 61.69 | 62.48 | 667,355 | -0.11(-0.18%) |
Jan 19, 2010 | 60.93 | 62.69 | 60.93 | 62.60 | 1,109,406 | +1.50(+2.45%) |
Jan 15, 2010 | 62.08 | 61.10 | 61.10 | 61.10 | 764,713 | -0.98(-1.57%) |
Jan 14, 2010 | 61.87 | 62.20 | 61.52 | 62.08 | 389,431 | +0.07(+0.10%) |
Jan 13, 2010 | 62.09 | 62.50 | 61.04 | 62.01 | 774,140 | -0.02(-0.03%) |
Jan 12, 2010 | 62.52 | 62.85 | 61.46 | 62.03 | 801,657 | -1.03(-1.64%) |
Jan 11, 2010 | 63.16 | 63.23 | 62.68 | 63.06 | 631,004 | +0.07(+0.10%) |
Jan 08, 2010 | 63.50 | 63.73 | 62.12 | 63.00 | 1,188,660 | +0.67(+1.08%) |
Jan 07, 2010 | 61.72 | 62.46 | 60.82 | 62.33 | 1,019,341 | +0.57(+0.92%) |
Jan 06, 2010 | 61.43 | 62.35 | 61.14 | 61.76 | 990,864 | +0.31(+0.50%) |
Jan 05, 2010 | 61.26 | 61.62 | 61.05 | 61.45 | 396,692 | +0.12(+0.20%) |
Jan 04, 2010 | 60.50 | 61.43 | 60.47 | 61.33 | 853,307 | +1.21(+2.01%) |
Dec 31, 2009 | 60.50 | 60.12 | 60.12 | 60.12 | 428,983 | -0.43(-0.71%) |
Dec 30, 2009 | 60.07 | 60.94 | 60.05 | 60.55 | 371,886 | +0.38(+0.63%) |
Dec 29, 2009 | 60.38 | 60.44 | 59.90 | 60.17 | 352,093 | -0.04(-0.06%) |
Dec 28, 2009 | 60.14 | 60.21 | 59.52 | 60.20 | 437,996 | +0.19(+0.31%) |
Dec 24, 2009 | 59.84 | 60.23 | 59.79 | 60.02 | 133,149 | +0.03(+0.05%) |
Dec 23, 2009 | 59.63 | 60.15 | 59.12 | 59.99 | 435,634 | +0.32(+0.53%) |
Dec 22, 2009 | 60.23 | 60.66 | 59.59 | 59.67 | 572,079 | -0.27(-0.45%) |
Dec 21, 2009 | 60.51 | 61.22 | 59.80 | 59.94 | 718,096 | -0.24(-0.40%) |
Dec 18, 2009 | 60.09 | 60.31 | 59.50 | 60.19 | 1,059,586 | +0.31(+0.51%) |
Dec 17, 2009 | 60.03 | 60.83 | 59.53 | 59.88 | 761,861 | -0.38(-0.63%) |
Dec 16, 2009 | 60.60 | 60.91 | 59.89 | 60.26 | 730,858 | +0.05(+0.08%) |
Dec 15, 2009 | 60.47 | 61.06 | 60.02 | 60.21 | 702,685 | -0.21(-0.35%) |
Dec 14, 2009 | 59.86 | 60.49 | 59.66 | 60.43 | 900,100 | +1.45(+2.46%) |
Dec 11, 2009 | 59.20 | 59.63 | 58.93 | 58.98 | 813,445 | +0.09(+0.16%) |
Dec 10, 2009 | 58.00 | 58.97 | 58.00 | 58.88 | 744,167 | +1.32(+2.30%) |
Dec 09, 2009 | 56.70 | 57.79 | 56.34 | 57.56 | 836,747 | +0.96(+1.69%) |
Dec 08, 2009 | 55.78 | 57.01 | 54.94 | 56.60 | 1,322,562 | +0.57(+1.01%) |
Dec 07, 2009 | 56.97 | 57.15 | 56.03 | 56.03 | 1,099,684 | -0.89(-1.57%) |
Dec 04, 2009 | 57.17 | 57.74 | 55.97 | 56.93 | 1,440,345 | +0.47(+0.84%) |
Dec 03, 2009 | 56.59 | 57.28 | 56.32 | 56.45 | 694,314 | +0.23(+0.41%) |
Dec 02, 2009 | 56.99 | 57.71 | 56.19 | 56.22 | 809,974 | -1.02(-1.79%) |