Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 51.47 | 52.21 | 50.95 | 52.07 | 1,549,514 | +0.57(+1.11%) |
Feb 25, 2010 | 52.00 | 52.00 | 50.80 | 51.50 | 1,606,364 | -1.09(-2.07%) |
Feb 24, 2010 | 51.77 | 53.10 | 51.65 | 52.59 | 2,364,785 | +1.13(+2.20%) |
Feb 23, 2010 | 52.04 | 52.04 | 50.58 | 51.46 | 2,708,804 | -0.58(-1.11%) |
Feb 22, 2010 | 51.36 | 52.19 | 51.30 | 52.04 | 1,770,422 | +0.99(+1.95%) |
Feb 19, 2010 | 50.22 | 51.08 | 50.13 | 51.04 | 2,568,772 | +0.78(+1.55%) |
Feb 18, 2010 | 49.74 | 50.31 | 49.58 | 50.26 | 2,182,215 | +0.63(+1.26%) |
Feb 17, 2010 | 50.22 | 50.40 | 49.18 | 49.64 | 1,528,297 | -0.42(-0.84%) |
Feb 16, 2010 | 48.03 | 50.20 | 48.49 | 50.06 | 1,675,631 | +2.03(+4.23%) |
Feb 12, 2010 | 47.81 | 48.03 | 48.03 | 48.03 | 1,246,603 | -0.22(-0.46%) |
Feb 11, 2010 | 48.51 | 48.56 | 47.91 | 48.25 | 645,061 | -0.18(-0.37%) |
Feb 10, 2010 | 47.98 | 48.89 | 47.79 | 48.43 | 861,461 | +0.45(+0.94%) |
Feb 09, 2010 | 47.97 | 48.64 | 47.56 | 47.97 | 894,212 | +0.47(+0.98%) |
Feb 08, 2010 | 48.19 | 48.41 | 47.37 | 47.51 | 1,280,024 | -0.92(-1.90%) |
Feb 05, 2010 | 47.08 | 48.48 | 46.71 | 48.43 | 2,664,796 | +1.35(+2.87%) |
Feb 04, 2010 | 47.83 | 47.92 | 46.59 | 47.07 | 3,205,986 | -1.02(-2.12%) |
Feb 03, 2010 | 49.62 | 49.64 | 48.03 | 48.09 | 1,869,768 | -1.89(-3.77%) |
Feb 02, 2010 | 50.06 | 50.51 | 49.61 | 49.98 | 1,001,500 | +0.23(+0.46%) |
Feb 01, 2010 | 49.46 | 50.15 | 49.46 | 49.75 | 1,286,595 | +0.61(+1.23%) |
Jan 29, 2010 | 50.58 | 50.67 | 48.98 | 49.14 | 2,757,863 | -1.31(-2.60%) |
Jan 28, 2010 | 50.87 | 51.38 | 50.14 | 50.46 | 1,561,685 | -0.39(-0.76%) |
Jan 27, 2010 | 49.20 | 51.08 | 48.99 | 50.84 | 2,035,665 | +1.71(+3.49%) |
Jan 26, 2010 | 49.62 | 50.32 | 48.83 | 49.13 | 2,203,354 | -0.85(-1.69%) |
Jan 25, 2010 | 50.89 | 51.20 | 49.16 | 49.98 | 1,773,522 | -0.39(-0.78%) |
Jan 22, 2010 | 52.22 | 52.38 | 50.16 | 50.37 | 2,470,306 | -2.00(-3.82%) |
Jan 21, 2010 | 51.84 | 53.52 | 51.84 | 52.37 | 4,076,185 | +0.60(+1.16%) |
Jan 20, 2010 | 49.08 | 52.19 | 49.08 | 51.77 | 5,073,704 | +1.99(+4.00%) |
Jan 19, 2010 | 48.78 | 50.08 | 48.29 | 49.78 | 1,929,934 | +1.03(+2.10%) |
Jan 15, 2010 | 49.91 | 48.75 | 48.75 | 48.75 | 2,107,235 | -1.45(-2.89%) |
Jan 14, 2010 | 49.05 | 50.43 | 48.96 | 50.20 | 1,414,859 | +1.15(+2.34%) |
Jan 13, 2010 | 47.81 | 49.41 | 47.24 | 49.06 | 2,214,511 | +1.29(+2.69%) |
Jan 12, 2010 | 48.46 | 48.65 | 47.51 | 47.77 | 1,169,755 | -0.97(-1.98%) |
Jan 11, 2010 | 49.27 | 49.43 | 48.63 | 48.74 | 825,947 | -0.47(-0.95%) |
Jan 08, 2010 | 48.35 | 49.54 | 48.27 | 49.20 | 2,073,334 | +0.48(+0.98%) |
Jan 07, 2010 | 47.03 | 49.09 | 46.73 | 48.73 | 2,741,695 | +1.75(+3.73%) |
Jan 06, 2010 | 45.60 | 47.25 | 45.41 | 46.97 | 2,033,432 | +1.52(+3.34%) |
Jan 05, 2010 | 44.51 | 45.57 | 44.45 | 45.45 | 1,169,306 | +0.80(+1.79%) |
Jan 04, 2010 | 45.07 | 45.08 | 44.19 | 44.65 | 1,081,845 | +0.08(+0.18%) |
Dec 31, 2009 | 44.86 | 44.57 | 44.57 | 44.57 | 662,393 | -0.13(-0.28%) |
Dec 30, 2009 | 44.42 | 44.78 | 44.29 | 44.70 | 474,866 | +0.17(+0.37%) |
Dec 29, 2009 | 44.69 | 44.91 | 44.44 | 44.53 | 499,804 | -0.01(-0.03%) |
Dec 28, 2009 | 44.56 | 44.69 | 44.23 | 44.55 | 561,340 | +0.02(+0.04%) |
Dec 24, 2009 | 44.19 | 44.65 | 44.01 | 44.53 | 528,292 | +0.37(+0.85%) |
Dec 23, 2009 | 44.45 | 44.65 | 44.12 | 44.15 | 564,283 | -0.40(-0.90%) |
Dec 22, 2009 | 43.99 | 44.63 | 43.67 | 44.55 | 942,574 | +0.73(+1.66%) |
Dec 21, 2009 | 43.31 | 43.85 | 42.86 | 43.83 | 920,810 | +0.60(+1.39%) |
Dec 18, 2009 | 42.49 | 43.23 | 42.39 | 43.23 | 1,461,869 | +0.98(+2.32%) |
Dec 17, 2009 | 41.83 | 42.86 | 41.70 | 42.25 | 1,327,185 | +0.29(+0.70%) |
Dec 16, 2009 | 42.02 | 42.21 | 41.39 | 41.95 | 1,120,253 | +0.09(+0.22%) |
Dec 15, 2009 | 43.09 | 43.09 | 41.73 | 41.86 | 1,194,142 | -1.35(-3.13%) |
Dec 14, 2009 | 42.67 | 43.24 | 42.65 | 43.21 | 1,161,737 | +0.27(+0.64%) |
Dec 11, 2009 | 42.45 | 43.04 | 42.11 | 42.94 | 1,138,303 | +0.57(+1.34%) |
Dec 10, 2009 | 42.71 | 42.98 | 42.19 | 42.37 | 1,102,641 | -0.25(-0.58%) |
Dec 09, 2009 | 42.34 | 42.90 | 42.13 | 42.62 | 1,401,177 | +0.14(+0.33%) |
Dec 08, 2009 | 41.29 | 42.70 | 41.27 | 42.48 | 2,205,635 | +1.55(+3.78%) |
Dec 07, 2009 | 42.23 | 42.64 | 40.80 | 40.94 | 2,372,192 | -1.34(-3.17%) |
Dec 04, 2009 | 42.39 | 42.89 | 41.45 | 42.27 | 1,391,782 | +0.41(+0.97%) |
Dec 03, 2009 | 43.98 | 44.18 | 41.83 | 41.87 | 1,246,298 | -1.74(-3.99%) |
Dec 02, 2009 | 43.59 | 43.99 | 43.31 | 43.61 | 866,229 | -0.14(-0.32%) |