Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 55.37 | 55.84 | 55.00 | 55.80 | 995,708 | +0.43(+0.78%) |
Feb 25, 2010 | 54.81 | 55.38 | 54.12 | 55.37 | 874,264 | -0.20(-0.36%) |
Feb 24, 2010 | 54.38 | 56.16 | 53.98 | 55.57 | 1,086,996 | +1.24(+2.28%) |
Feb 23, 2010 | 54.44 | 54.89 | 53.51 | 54.33 | 627,338 | -0.57(-1.04%) |
Feb 22, 2010 | 55.34 | 55.50 | 54.62 | 54.90 | 742,350 | -0.04(-0.07%) |
Feb 19, 2010 | 54.54 | 55.57 | 54.37 | 54.94 | 1,079,265 | +0.26(+0.48%) |
Feb 18, 2010 | 53.60 | 54.79 | 53.09 | 54.68 | 964,874 | +0.91(+1.69%) |
Feb 17, 2010 | 53.43 | 53.94 | 52.95 | 53.77 | 1,045,845 | +0.20(+0.37%) |
Feb 16, 2010 | 53.68 | 53.92 | 52.87 | 53.57 | 706,976 | +0.22(+0.41%) |
Feb 12, 2010 | 53.25 | 53.35 | 53.35 | 53.35 | 1,535,800 | -0.36(-0.67%) |
Feb 11, 2010 | 49.85 | 53.80 | 49.76 | 53.71 | 2,496,174 | +3.75(+7.51%) |
Feb 10, 2010 | 49.98 | 50.43 | 49.63 | 49.96 | 940,989 | -0.29(-0.58%) |
Feb 09, 2010 | 49.11 | 50.46 | 49.11 | 50.25 | 1,491,902 | +1.73(+3.57%) |
Feb 08, 2010 | 48.51 | 49.69 | 48.49 | 48.52 | 1,021,863 | +0.09(+0.19%) |
Feb 05, 2010 | 48.94 | 48.94 | 47.11 | 48.43 | 1,662,778 | +0.07(+0.14%) |
Feb 04, 2010 | 49.93 | 50.22 | 48.31 | 48.36 | 1,235,789 | -2.10(-4.16%) |
Feb 03, 2010 | 50.25 | 51.47 | 49.77 | 50.46 | 1,419,639 | -0.02(-0.04%) |
Feb 02, 2010 | 48.41 | 50.82 | 47.84 | 50.48 | 1,752,068 | +0.09(+0.18%) |
Feb 01, 2010 | 49.53 | 50.41 | 49.33 | 50.39 | 1,062,960 | +0.96(+1.94%) |
Jan 29, 2010 | 51.00 | 51.49 | 49.27 | 49.43 | 1,532,544 | -1.29(-2.54%) |
Jan 28, 2010 | 51.52 | 51.73 | 49.64 | 50.72 | 2,151,731 | -0.91(-1.76%) |
Jan 27, 2010 | 52.26 | 52.65 | 51.10 | 51.63 | 1,406,697 | -0.76(-1.45%) |
Jan 26, 2010 | 53.26 | 53.59 | 52.27 | 52.39 | 1,462,114 | -1.09(-2.04%) |
Jan 25, 2010 | 52.63 | 53.70 | 51.86 | 53.48 | 1,368,884 | +1.20(+2.30%) |
Jan 22, 2010 | 54.72 | 54.94 | 51.90 | 52.28 | 1,734,581 | -2.33(-4.27%) |
Jan 21, 2010 | 55.38 | 56.19 | 53.07 | 54.61 | 3,792,543 | +1.60(+3.02%) |
Jan 20, 2010 | 52.21 | 53.11 | 51.50 | 53.01 | 1,578,179 | +0.68(+1.30%) |
Jan 19, 2010 | 51.48 | 52.73 | 51.25 | 52.33 | 943,803 | +0.94(+1.83%) |
Jan 15, 2010 | 51.93 | 51.39 | 51.39 | 51.39 | 684,900 | -0.75(-1.44%) |
Jan 14, 2010 | 52.30 | 53.00 | 51.66 | 52.14 | 585,964 | -0.25(-0.48%) |
Jan 13, 2010 | 51.02 | 52.71 | 51.02 | 52.39 | 803,866 | +1.37(+2.69%) |
Jan 12, 2010 | 52.14 | 52.49 | 50.40 | 51.02 | 956,175 | -1.43(-2.73%) |
Jan 11, 2010 | 53.57 | 53.60 | 52.19 | 52.45 | 514,457 | -0.51(-0.96%) |
Jan 08, 2010 | 52.17 | 52.96 | 51.88 | 52.96 | 457,568 | +0.73(+1.40%) |
Jan 07, 2010 | 52.75 | 53.05 | 51.60 | 52.23 | 954,639 | -0.53(-1.00%) |
Jan 06, 2010 | 52.20 | 53.32 | 52.20 | 52.76 | 1,404,985 | +0.24(+0.46%) |
Jan 05, 2010 | 53.28 | 53.49 | 51.57 | 52.52 | 2,143,320 | -1.46(-2.70%) |
Jan 04, 2010 | 53.35 | 54.47 | 53.35 | 53.98 | 674,810 | +1.01(+1.91%) |
Dec 31, 2009 | 53.10 | 52.97 | 52.97 | 52.97 | 672,500 | +0.00(+0.00%) |
Dec 30, 2009 | 51.87 | 53.05 | 51.84 | 52.97 | 487,192 | +0.91(+1.75%) |
Dec 29, 2009 | 52.37 | 52.37 | 51.93 | 52.06 | 551,239 | -0.28(-0.53%) |
Dec 28, 2009 | 52.74 | 52.84 | 52.19 | 52.34 | 527,222 | -0.11(-0.21%) |
Dec 24, 2009 | 52.59 | 52.87 | 52.40 | 52.45 | 220,670 | -0.14(-0.27%) |
Dec 23, 2009 | 52.15 | 52.79 | 52.11 | 52.59 | 706,132 | +0.23(+0.44%) |
Dec 22, 2009 | 51.84 | 52.58 | 51.49 | 52.36 | 780,978 | +0.52(+1.00%) |
Dec 21, 2009 | 50.15 | 52.40 | 50.15 | 51.84 | 1,276,313 | +1.89(+3.78%) |
Dec 18, 2009 | 50.34 | 50.48 | 49.22 | 49.95 | 1,216,136 | -0.07(-0.14%) |
Dec 17, 2009 | 49.98 | 50.36 | 49.50 | 50.02 | 582,759 | -0.29(-0.58%) |
Dec 16, 2009 | 51.45 | 51.96 | 50.19 | 50.31 | 1,206,850 | -0.71(-1.39%) |
Dec 15, 2009 | 51.40 | 51.50 | 50.78 | 51.02 | 729,630 | -0.49(-0.95%) |
Dec 14, 2009 | 50.77 | 51.60 | 50.25 | 51.51 | 1,306,843 | +1.46(+2.92%) |
Dec 11, 2009 | 51.34 | 51.55 | 49.87 | 50.05 | 2,596,556 | -2.51(-4.78%) |
Dec 10, 2009 | 52.20 | 53.07 | 52.09 | 52.56 | 1,276,377 | +0.48(+0.92%) |
Dec 09, 2009 | 51.10 | 52.20 | 50.34 | 52.08 | 1,389,170 | +0.78(+1.52%) |
Dec 08, 2009 | 51.49 | 52.17 | 51.09 | 51.30 | 1,146,535 | -0.42(-0.81%) |
Dec 07, 2009 | 50.61 | 52.30 | 50.27 | 51.72 | 1,733,247 | +1.08(+2.13%) |
Dec 04, 2009 | 49.74 | 50.85 | 49.19 | 50.64 | 1,470,623 | +1.46(+2.97%) |
Dec 03, 2009 | 49.20 | 49.99 | 48.91 | 49.18 | 905,291 | +0.01(+0.02%) |
Dec 02, 2009 | 49.08 | 50.00 | 48.82 | 49.17 | 1,391,178 | +0.03(+0.06%) |