Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.78 | 44.78 | 44.48 | 44.69 | 289,084 | -0.07(-0.15%) |
Feb 25, 2010 | 44.36 | 44.76 | 43.91 | 44.75 | 29,902 | -0.16(-0.35%) |
Feb 24, 2010 | 44.57 | 45.05 | 44.48 | 44.91 | 28,576 | +0.68(+1.55%) |
Feb 23, 2010 | 44.56 | 44.71 | 44.07 | 44.23 | 47,938 | -0.44(-0.99%) |
Feb 22, 2010 | 44.88 | 44.97 | 44.60 | 44.67 | 41,985 | -0.12(-0.26%) |
Feb 19, 2010 | 44.65 | 45.01 | 44.65 | 44.78 | 73,197 | +0.19(+0.42%) |
Feb 18, 2010 | 44.18 | 44.61 | 44.18 | 44.60 | 53,471 | +0.42(+0.95%) |
Feb 17, 2010 | 43.78 | 44.18 | 43.78 | 44.18 | 25,697 | +0.55(+1.26%) |
Feb 16, 2010 | 43.38 | 43.68 | 43.28 | 43.63 | 56,472 | +0.57(+1.32%) |
Feb 12, 2010 | 42.66 | 43.06 | 43.06 | 43.06 | 128,904 | -0.04(-0.09%) |
Feb 11, 2010 | 42.57 | 43.26 | 42.38 | 43.10 | 35,367 | +0.52(+1.22%) |
Feb 10, 2010 | 42.74 | 42.85 | 42.36 | 42.58 | 146,667 | -0.10(-0.23%) |
Feb 09, 2010 | 42.65 | 42.95 | 42.26 | 42.68 | 57,296 | +0.28(+0.67%) |
Feb 08, 2010 | 42.65 | 42.84 | 42.40 | 42.40 | 39,137 | -0.28(-0.66%) |
Feb 05, 2010 | 42.44 | 42.68 | 41.89 | 42.68 | 106,045 | +0.31(+0.73%) |
Feb 04, 2010 | 43.35 | 43.40 | 42.37 | 42.37 | 93,863 | -1.31(-3.00%) |
Feb 03, 2010 | 43.40 | 43.78 | 43.40 | 43.68 | 46,789 | +0.02(+0.04%) |
Feb 02, 2010 | 43.39 | 43.76 | 43.12 | 43.66 | 50,727 | +0.58(+1.34%) |
Feb 01, 2010 | 43.00 | 43.34 | 42.89 | 43.08 | 92,675 | +0.22(+0.50%) |
Jan 29, 2010 | 43.82 | 43.88 | 42.77 | 42.87 | 169,140 | -0.72(-1.66%) |
Jan 28, 2010 | 44.22 | 44.27 | 43.13 | 43.59 | 58,584 | -0.68(-1.55%) |
Jan 27, 2010 | 43.96 | 44.36 | 43.79 | 44.28 | 377,107 | +0.15(+0.33%) |
Jan 26, 2010 | 44.11 | 44.56 | 43.88 | 44.13 | 26,160 | -0.05(-0.11%) |
Jan 25, 2010 | 44.44 | 44.49 | 43.97 | 44.18 | 60,812 | -0.02(-0.04%) |
Jan 22, 2010 | 45.47 | 45.47 | 44.12 | 44.20 | 52,360 | -1.27(-2.80%) |
Jan 21, 2010 | 46.09 | 46.42 | 45.28 | 45.47 | 83,516 | -0.57(-1.23%) |
Jan 20, 2010 | 46.22 | 46.22 | 45.31 | 46.04 | 44,094 | -0.64(-1.36%) |
Jan 19, 2010 | 46.18 | 46.70 | 46.07 | 46.67 | 47,616 | +0.49(+1.06%) |
Jan 15, 2010 | 46.56 | 46.18 | 46.18 | 46.18 | 27,600 | -0.35(-0.76%) |
Jan 14, 2010 | 46.07 | 46.58 | 46.04 | 46.54 | 89,901 | +0.43(+0.93%) |
Jan 13, 2010 | 45.64 | 46.21 | 45.64 | 46.10 | 11,555 | +0.57(+1.25%) |
Jan 12, 2010 | 45.87 | 45.88 | 45.39 | 45.54 | 38,547 | -0.73(-1.59%) |
Jan 11, 2010 | 46.49 | 46.55 | 46.09 | 46.27 | 35,934 | -0.20(-0.42%) |
Jan 08, 2010 | 46.09 | 46.51 | 46.01 | 46.47 | 47,033 | +0.30(+0.66%) |
Jan 07, 2010 | 46.28 | 46.34 | 45.98 | 46.16 | 44,847 | -0.23(-0.51%) |
Jan 06, 2010 | 46.58 | 46.71 | 46.27 | 46.40 | 44,868 | -0.23(-0.50%) |
Jan 05, 2010 | 46.56 | 46.67 | 46.32 | 46.63 | 46,104 | +0.04(+0.08%) |
Jan 04, 2010 | 46.23 | 46.74 | 46.23 | 46.59 | 68,651 | +0.74(+1.62%) |
Dec 31, 2009 | 46.49 | 45.85 | 45.85 | 45.85 | 65,014 | -0.59(-1.26%) |
Dec 30, 2009 | 46.38 | 46.60 | 46.26 | 46.44 | 36,293 | -0.06(-0.13%) |
Dec 29, 2009 | 46.41 | 46.57 | 46.34 | 46.50 | 60,224 | +0.15(+0.32%) |
Dec 28, 2009 | 46.39 | 46.51 | 46.24 | 46.35 | 20,933 | -0.09(-0.19%) |
Dec 24, 2009 | 46.16 | 46.45 | 46.16 | 46.44 | 17,418 | +0.34(+0.74%) |
Dec 23, 2009 | 45.57 | 46.09 | 45.57 | 46.09 | 45,643 | +0.67(+1.48%) |
Dec 22, 2009 | 45.25 | 45.49 | 45.07 | 45.42 | 61,732 | +0.31(+0.68%) |
Dec 21, 2009 | 44.85 | 45.18 | 44.85 | 45.12 | 32,681 | +0.40(+0.90%) |
Dec 18, 2009 | 44.32 | 44.73 | 44.30 | 44.72 | 49,400 | +0.80(+1.82%) |
Dec 17, 2009 | 44.16 | 44.16 | 43.83 | 43.92 | 25,491 | -0.49(-1.09%) |
Dec 16, 2009 | 44.24 | 44.68 | 44.24 | 44.40 | 39,101 | +0.35(+0.80%) |
Dec 15, 2009 | 44.00 | 44.37 | 43.87 | 44.05 | 38,362 | -0.18(-0.40%) |
Dec 14, 2009 | 44.07 | 44.24 | 44.04 | 44.23 | 41,310 | +0.63(+1.44%) |
Dec 11, 2009 | 43.84 | 43.84 | 43.39 | 43.60 | 34,564 | -0.06(-0.13%) |
Dec 10, 2009 | 43.75 | 43.83 | 43.59 | 43.66 | 37,335 | +0.21(+0.47%) |
Dec 09, 2009 | 43.22 | 43.47 | 42.99 | 43.45 | 35,433 | +0.14(+0.32%) |
Dec 08, 2009 | 43.65 | 43.65 | 43.04 | 43.32 | 105,861 | -0.51(-1.16%) |
Dec 07, 2009 | 44.00 | 44.23 | 43.75 | 43.83 | 50,372 | -0.34(-0.77%) |
Dec 04, 2009 | 44.00 | 44.47 | 43.72 | 44.16 | 90,696 | +0.41(+0.93%) |
Dec 03, 2009 | 44.05 | 44.46 | 43.76 | 43.76 | 28,213 | -0.32(-0.73%) |
Dec 02, 2009 | 44.11 | 44.41 | 43.95 | 44.08 | 64,110 | +0.06(+0.13%) |