Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 48.89 | 49.57 | 48.63 | 48.95 | 2,867,204 | +0.17(+0.34%) |
Feb 25, 2010 | 48.10 | 48.83 | 47.85 | 48.78 | 1,833,090 | +0.23(+0.47%) |
Feb 24, 2010 | 48.08 | 48.59 | 47.83 | 48.56 | 2,153,583 | +0.71(+1.49%) |
Feb 23, 2010 | 48.32 | 48.73 | 47.75 | 47.84 | 2,763,179 | -0.60(-1.24%) |
Feb 22, 2010 | 48.78 | 48.97 | 48.23 | 48.44 | 2,040,977 | -0.21(-0.44%) |
Feb 19, 2010 | 47.73 | 48.91 | 47.60 | 48.66 | 2,771,645 | +1.04(+2.19%) |
Feb 18, 2010 | 46.75 | 47.81 | 46.75 | 47.62 | 2,089,757 | +0.71(+1.52%) |
Feb 17, 2010 | 46.76 | 47.11 | 46.57 | 46.90 | 2,089,146 | +0.40(+0.86%) |
Feb 16, 2010 | 45.59 | 46.60 | 45.75 | 46.50 | 2,790,775 | +0.91(+2.00%) |
Feb 12, 2010 | 45.14 | 45.59 | 45.59 | 45.59 | 2,224,792 | -0.11(-0.25%) |
Feb 11, 2010 | 45.23 | 45.74 | 44.82 | 45.70 | 1,903,887 | +0.41(+0.91%) |
Feb 10, 2010 | 45.09 | 45.80 | 44.51 | 45.29 | 1,855,238 | +0.14(+0.32%) |
Feb 09, 2010 | 45.72 | 45.85 | 44.87 | 45.15 | 2,472,868 | -0.99(-2.14%) |
Feb 08, 2010 | 46.19 | 46.52 | 45.19 | 46.14 | 2,571,637 | -0.10(-0.21%) |
Feb 05, 2010 | 45.79 | 46.50 | 45.13 | 46.23 | 3,492,381 | +0.57(+1.24%) |
Feb 04, 2010 | 47.22 | 47.54 | 45.60 | 45.67 | 4,647,996 | -1.86(-3.92%) |
Feb 03, 2010 | 48.07 | 48.10 | 47.49 | 47.53 | 1,774,559 | -0.79(-1.64%) |
Feb 02, 2010 | 48.06 | 48.48 | 47.59 | 48.32 | 2,337,146 | +0.40(+0.83%) |
Feb 01, 2010 | 47.35 | 48.28 | 47.32 | 47.92 | 2,188,090 | +0.77(+1.63%) |
Jan 29, 2010 | 46.91 | 47.85 | 46.78 | 47.16 | 3,080,025 | +0.38(+0.80%) |
Jan 28, 2010 | 47.81 | 48.01 | 46.20 | 46.78 | 2,794,436 | -0.84(-1.76%) |
Jan 27, 2010 | 46.77 | 47.64 | 46.17 | 47.62 | 2,803,845 | +0.97(+2.08%) |
Jan 26, 2010 | 46.54 | 47.38 | 46.48 | 46.65 | 2,053,274 | -0.26(-0.55%) |
Jan 25, 2010 | 46.79 | 47.22 | 45.90 | 46.91 | 2,522,929 | +0.65(+1.40%) |
Jan 22, 2010 | 46.89 | 47.31 | 46.16 | 46.26 | 3,475,820 | -0.64(-1.36%) |
Jan 21, 2010 | 47.60 | 47.79 | 46.71 | 46.89 | 3,264,501 | -0.60(-1.27%) |
Jan 20, 2010 | 47.77 | 47.86 | 47.11 | 47.50 | 2,119,430 | -0.53(-1.10%) |
Jan 19, 2010 | 46.99 | 48.07 | 46.96 | 48.03 | 2,234,387 | +0.99(+2.11%) |
Jan 15, 2010 | 46.98 | 47.03 | 47.03 | 47.03 | 2,415,536 | -0.09(-0.19%) |
Jan 14, 2010 | 47.26 | 47.38 | 46.78 | 47.12 | 1,318,106 | -0.24(-0.50%) |
Jan 13, 2010 | 46.51 | 47.44 | 46.30 | 47.36 | 2,260,640 | +0.92(+1.97%) |
Jan 12, 2010 | 46.73 | 47.14 | 46.16 | 46.44 | 2,845,656 | -0.77(-1.63%) |
Jan 11, 2010 | 47.19 | 47.72 | 46.63 | 47.21 | 2,277,871 | +0.32(+0.69%) |
Jan 08, 2010 | 47.43 | 47.64 | 46.57 | 46.89 | 2,150,960 | -0.87(-1.82%) |
Jan 07, 2010 | 47.57 | 48.10 | 47.01 | 47.76 | 2,156,038 | -0.07(-0.14%) |
Jan 06, 2010 | 48.08 | 48.49 | 47.66 | 47.82 | 1,397,530 | -0.29(-0.61%) |
Jan 05, 2010 | 47.57 | 48.20 | 47.19 | 48.12 | 1,898,890 | +0.39(+0.82%) |
Jan 04, 2010 | 48.69 | 48.91 | 47.35 | 47.72 | 2,651,325 | -0.79(-1.62%) |
Dec 31, 2009 | 49.38 | 48.51 | 48.51 | 48.51 | 1,815,430 | -0.83(-1.69%) |
Dec 30, 2009 | 49.20 | 49.35 | 48.84 | 49.34 | 1,331,815 | +0.14(+0.28%) |
Dec 29, 2009 | 50.22 | 50.30 | 49.07 | 49.21 | 1,081,381 | -0.74(-1.48%) |
Dec 28, 2009 | 50.07 | 50.68 | 49.74 | 49.94 | 1,054,858 | -0.16(-0.32%) |
Dec 24, 2009 | 49.72 | 50.12 | 49.54 | 50.10 | 724,398 | +0.76(+1.54%) |
Dec 23, 2009 | 48.94 | 49.73 | 48.68 | 49.34 | 1,770,563 | +0.55(+1.12%) |
Dec 22, 2009 | 47.88 | 48.88 | 47.71 | 48.79 | 2,150,744 | +0.85(+1.78%) |
Dec 21, 2009 | 47.47 | 47.99 | 47.30 | 47.94 | 1,615,418 | +0.68(+1.44%) |
Dec 18, 2009 | 47.39 | 47.41 | 46.55 | 47.26 | 2,247,306 | +0.00(+0.00%) |
Dec 17, 2009 | 46.97 | 47.49 | 46.81 | 47.26 | 1,555,069 | +0.10(+0.21%) |
Dec 16, 2009 | 47.05 | 47.57 | 46.57 | 47.16 | 2,010,024 | +0.54(+1.15%) |
Dec 15, 2009 | 46.63 | 47.12 | 46.55 | 46.63 | 1,544,883 | -0.46(-0.97%) |
Dec 14, 2009 | 46.67 | 47.16 | 46.66 | 47.09 | 1,785,468 | +0.81(+1.75%) |
Dec 11, 2009 | 45.58 | 46.30 | 45.49 | 46.28 | 1,881,361 | +0.53(+1.16%) |
Dec 10, 2009 | 45.94 | 46.16 | 45.40 | 45.75 | 1,924,314 | -0.10(-0.21%) |
Dec 09, 2009 | 45.98 | 46.24 | 45.74 | 45.84 | 2,058,814 | -0.20(-0.44%) |
Dec 08, 2009 | 46.35 | 46.63 | 45.85 | 46.04 | 2,206,575 | -0.45(-0.97%) |
Dec 07, 2009 | 47.44 | 47.54 | 46.11 | 46.50 | 2,144,454 | -1.04(-2.18%) |
Dec 04, 2009 | 47.05 | 47.84 | 46.69 | 47.53 | 3,464,665 | +1.07(+2.31%) |
Dec 03, 2009 | 47.89 | 48.29 | 46.29 | 46.46 | 3,099,162 | -1.17(-2.46%) |
Dec 02, 2009 | 47.53 | 48.04 | 47.32 | 47.63 | 3,205,490 | +0.04(+0.09%) |