Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.67 | 38.75 | 37.87 | 38.19 | 595,705 | -0.39(-1.01%) |
Feb 25, 2010 | 37.69 | 38.80 | 37.40 | 38.58 | 948,519 | +0.29(+0.76%) |
Feb 24, 2010 | 37.76 | 38.31 | 37.30 | 38.29 | 650,211 | +0.72(+1.92%) |
Feb 23, 2010 | 37.49 | 38.14 | 37.11 | 37.57 | 640,457 | -0.80(-2.08%) |
Feb 22, 2010 | 38.28 | 38.47 | 37.75 | 38.37 | 256,225 | +0.29(+0.76%) |
Feb 19, 2010 | 38.52 | 38.78 | 37.84 | 38.08 | 308,280 | -0.42(-1.09%) |
Feb 18, 2010 | 38.44 | 38.79 | 37.46 | 38.50 | 333,613 | +0.15(+0.39%) |
Feb 17, 2010 | 37.91 | 38.64 | 37.30 | 38.35 | 434,804 | +0.64(+1.70%) |
Feb 16, 2010 | 38.50 | 38.50 | 37.15 | 37.71 | 459,177 | -0.70(-1.82%) |
Feb 12, 2010 | 37.36 | 38.41 | 38.41 | 38.41 | 673,700 | +0.76(+2.02%) |
Feb 11, 2010 | 36.53 | 37.90 | 36.50 | 37.65 | 1,080,484 | +0.91(+2.48%) |
Feb 10, 2010 | 35.91 | 37.38 | 35.50 | 36.74 | 1,237,668 | +0.66(+1.83%) |
Feb 09, 2010 | 37.01 | 37.47 | 35.29 | 36.08 | 1,302,290 | -0.59(-1.61%) |
Feb 08, 2010 | 40.00 | 40.15 | 36.33 | 36.67 | 3,120,566 | -1.10(-2.91%) |
Feb 05, 2010 | 38.24 | 38.24 | 34.06 | 37.77 | 4,620,044 | -0.35(-0.92%) |
Feb 04, 2010 | 43.25 | 43.29 | 37.70 | 38.12 | 8,573,999 | -7.13(-15.76%) |
Feb 03, 2010 | 43.82 | 45.61 | 43.50 | 45.25 | 547,431 | +0.97(+2.19%) |
Feb 02, 2010 | 44.22 | 44.67 | 43.68 | 44.28 | 250,860 | -0.05(-0.11%) |
Feb 01, 2010 | 43.98 | 44.77 | 42.24 | 44.33 | 687,379 | +0.35(+0.80%) |
Jan 29, 2010 | 44.70 | 45.54 | 43.81 | 43.98 | 867,438 | -0.72(-1.61%) |
Jan 28, 2010 | 44.02 | 45.58 | 43.72 | 44.70 | 638,063 | +0.82(+1.87%) |
Jan 27, 2010 | 45.01 | 45.45 | 43.67 | 43.88 | 564,066 | -1.20(-2.66%) |
Jan 26, 2010 | 45.44 | 45.79 | 45.05 | 45.08 | 435,489 | -0.32(-0.70%) |
Jan 25, 2010 | 45.92 | 46.36 | 45.06 | 45.40 | 724,761 | -0.04(-0.09%) |
Jan 22, 2010 | 48.04 | 48.10 | 45.38 | 45.44 | 743,495 | -2.45(-5.12%) |
Jan 21, 2010 | 49.01 | 49.05 | 47.17 | 47.89 | 2,357,059 | -1.39(-2.82%) |
Jan 20, 2010 | 48.04 | 49.94 | 48.00 | 49.28 | 832,310 | -0.71(-1.42%) |
Jan 19, 2010 | 49.56 | 50.31 | 49.20 | 49.99 | 358,998 | +0.43(+0.87%) |
Jan 15, 2010 | 51.47 | 49.56 | 49.56 | 49.56 | 463,700 | -1.76(-3.43%) |
Jan 14, 2010 | 50.32 | 51.89 | 49.76 | 51.32 | 508,183 | +1.28(+2.56%) |
Jan 13, 2010 | 49.81 | 50.49 | 49.04 | 50.04 | 494,626 | +0.06(+0.12%) |
Jan 12, 2010 | 48.96 | 52.49 | 48.76 | 49.98 | 2,143,652 | +1.62(+3.35%) |
Jan 11, 2010 | 44.07 | 48.41 | 44.07 | 48.36 | 1,889,258 | +7.92(+19.58%) |
Jan 08, 2010 | 40.16 | 40.54 | 40.16 | 40.44 | 228,081 | +0.28(+0.70%) |
Jan 07, 2010 | 40.44 | 40.86 | 40.04 | 40.16 | 241,335 | -0.08(-0.20%) |
Jan 06, 2010 | 39.73 | 41.15 | 39.73 | 40.24 | 466,925 | +0.52(+1.31%) |
Jan 05, 2010 | 38.29 | 39.85 | 38.29 | 39.72 | 328,367 | +1.33(+3.46%) |
Jan 04, 2010 | 38.22 | 38.48 | 38.02 | 38.39 | 251,653 | +0.36(+0.95%) |
Dec 31, 2009 | 38.35 | 38.03 | 38.03 | 38.03 | 196,700 | -0.27(-0.70%) |
Dec 30, 2009 | 38.16 | 38.45 | 38.06 | 38.30 | 129,716 | -0.04(-0.10%) |
Dec 29, 2009 | 38.61 | 38.61 | 38.10 | 38.34 | 118,987 | -0.22(-0.57%) |
Dec 28, 2009 | 39.05 | 39.05 | 38.27 | 38.56 | 190,479 | -0.53(-1.36%) |
Dec 24, 2009 | 39.07 | 39.11 | 38.81 | 39.09 | 115,672 | +0.00(+0.00%) |
Dec 23, 2009 | 39.28 | 39.55 | 38.97 | 39.09 | 136,938 | -0.16(-0.41%) |
Dec 22, 2009 | 39.01 | 39.64 | 38.29 | 39.25 | 199,884 | +0.25(+0.64%) |
Dec 21, 2009 | 37.66 | 39.22 | 37.59 | 39.00 | 310,488 | +1.36(+3.61%) |
Dec 18, 2009 | 37.87 | 37.87 | 37.37 | 37.64 | 382,776 | +0.08(+0.21%) |
Dec 17, 2009 | 37.42 | 38.05 | 37.06 | 37.56 | 427,843 | -0.53(-1.39%) |
Dec 16, 2009 | 37.33 | 38.24 | 37.17 | 38.09 | 309,661 | +0.89(+2.39%) |
Dec 15, 2009 | 36.08 | 37.27 | 36.08 | 37.20 | 741,174 | +0.95(+2.62%) |
Dec 14, 2009 | 36.33 | 37.41 | 36.01 | 36.25 | 352,065 | -0.85(-2.29%) |
Dec 11, 2009 | 38.76 | 38.94 | 36.90 | 37.10 | 721,279 | -1.64(-4.23%) |
Dec 10, 2009 | 38.91 | 39.59 | 38.66 | 38.74 | 175,306 | -0.11(-0.28%) |
Dec 09, 2009 | 38.05 | 39.13 | 38.05 | 38.85 | 176,645 | +0.65(+1.70%) |
Dec 08, 2009 | 38.00 | 38.40 | 37.92 | 38.20 | 350,446 | +0.00(+0.00%) |
Dec 07, 2009 | 38.50 | 38.50 | 38.16 | 38.20 | 181,719 | -0.29(-0.75%) |
Dec 04, 2009 | 38.84 | 38.84 | 37.80 | 38.49 | 188,830 | +0.40(+1.05%) |
Dec 03, 2009 | 38.57 | 39.36 | 38.04 | 38.09 | 209,097 | -0.22(-0.57%) |
Dec 02, 2009 | 37.99 | 38.84 | 37.99 | 38.31 | 259,108 | +0.32(+0.84%) |