Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.94 | 44.41 | 43.77 | 44.23 | 134,617 | +0.31(+0.70%) |
Feb 25, 2010 | 43.46 | 43.92 | 43.24 | 43.92 | 302,507 | -0.19(-0.42%) |
Feb 24, 2010 | 43.42 | 44.24 | 43.42 | 44.11 | 308,935 | +0.73(+1.69%) |
Feb 23, 2010 | 44.06 | 44.37 | 43.26 | 43.37 | 409,791 | -0.78(-1.77%) |
Feb 22, 2010 | 43.75 | 44.50 | 43.75 | 44.15 | 249,695 | +0.54(+1.25%) |
Feb 19, 2010 | 43.14 | 43.81 | 43.14 | 43.61 | 218,033 | +0.20(+0.45%) |
Feb 18, 2010 | 43.15 | 43.61 | 43.10 | 43.42 | 232,095 | +0.15(+0.34%) |
Feb 17, 2010 | 43.50 | 43.50 | 43.07 | 43.27 | 232,297 | +0.14(+0.32%) |
Feb 16, 2010 | 42.60 | 43.25 | 42.32 | 43.13 | 404,517 | +0.89(+2.10%) |
Feb 12, 2010 | 41.76 | 42.25 | 42.25 | 42.25 | 466,350 | +0.04(+0.10%) |
Feb 11, 2010 | 42.32 | 42.47 | 41.82 | 42.21 | 221,340 | +0.04(+0.10%) |
Feb 10, 2010 | 41.69 | 42.61 | 41.69 | 42.16 | 415,883 | +0.43(+1.03%) |
Feb 09, 2010 | 41.96 | 42.12 | 41.27 | 41.73 | 583,457 | +0.37(+0.88%) |
Feb 08, 2010 | 42.16 | 42.24 | 41.36 | 41.37 | 482,945 | -0.80(-1.89%) |
Feb 05, 2010 | 41.73 | 42.30 | 40.86 | 42.16 | 1,084,772 | +0.44(+1.05%) |
Feb 04, 2010 | 43.20 | 43.20 | 41.69 | 41.73 | 661,688 | -1.80(-4.12%) |
Feb 03, 2010 | 43.94 | 44.18 | 43.47 | 43.52 | 243,983 | -0.54(-1.23%) |
Feb 02, 2010 | 43.89 | 44.23 | 43.72 | 44.07 | 423,116 | +0.28(+0.63%) |
Feb 01, 2010 | 43.40 | 43.88 | 43.39 | 43.79 | 555,800 | +0.61(+1.41%) |
Jan 29, 2010 | 43.65 | 44.07 | 43.08 | 43.18 | 392,121 | -0.32(-0.73%) |
Jan 28, 2010 | 44.03 | 44.06 | 42.89 | 43.50 | 607,037 | -0.12(-0.28%) |
Jan 27, 2010 | 42.56 | 43.76 | 42.50 | 43.62 | 758,934 | +1.08(+2.54%) |
Jan 26, 2010 | 43.09 | 43.70 | 42.47 | 42.54 | 509,291 | -0.87(-2.00%) |
Jan 25, 2010 | 43.76 | 43.94 | 42.97 | 43.41 | 248,419 | +0.24(+0.55%) |
Jan 22, 2010 | 44.51 | 44.79 | 43.02 | 43.17 | 330,396 | -1.54(-3.45%) |
Jan 21, 2010 | 45.88 | 46.19 | 44.50 | 44.72 | 573,722 | -1.17(-2.55%) |
Jan 20, 2010 | 45.57 | 46.22 | 45.41 | 45.88 | 343,165 | +0.06(+0.14%) |
Jan 19, 2010 | 45.20 | 45.92 | 44.93 | 45.82 | 266,105 | +0.35(+0.77%) |
Jan 15, 2010 | 45.97 | 45.47 | 45.47 | 45.47 | 593,649 | -0.88(-1.89%) |
Jan 14, 2010 | 45.94 | 46.51 | 45.88 | 46.35 | 428,627 | +0.37(+0.81%) |
Jan 13, 2010 | 45.58 | 46.21 | 45.18 | 45.97 | 279,485 | +0.46(+1.02%) |
Jan 12, 2010 | 45.80 | 45.98 | 45.23 | 45.51 | 382,045 | -0.71(-1.55%) |
Jan 11, 2010 | 46.65 | 46.73 | 46.05 | 46.23 | 199,351 | -0.11(-0.23%) |
Jan 08, 2010 | 46.23 | 46.55 | 45.95 | 46.33 | 397,306 | -0.11(-0.23%) |
Jan 07, 2010 | 45.57 | 46.77 | 45.45 | 46.44 | 535,298 | +0.97(+2.14%) |
Jan 06, 2010 | 45.19 | 45.63 | 45.04 | 45.46 | 428,881 | +0.16(+0.36%) |
Jan 05, 2010 | 44.56 | 45.33 | 44.47 | 45.30 | 294,622 | +0.73(+1.64%) |
Jan 04, 2010 | 43.85 | 44.66 | 43.85 | 44.57 | 200,806 | +0.94(+2.16%) |
Dec 31, 2009 | 43.72 | 43.63 | 43.63 | 43.63 | 171,003 | -0.03(-0.08%) |
Dec 30, 2009 | 43.44 | 43.67 | 43.42 | 43.66 | 84,148 | +0.01(+0.02%) |
Dec 29, 2009 | 43.77 | 43.86 | 43.62 | 43.65 | 121,523 | -0.09(-0.20%) |
Dec 28, 2009 | 43.86 | 44.02 | 43.41 | 43.74 | 154,503 | -0.13(-0.30%) |
Dec 24, 2009 | 43.64 | 43.89 | 43.64 | 43.87 | 60,666 | +0.28(+0.63%) |
Dec 23, 2009 | 43.90 | 43.94 | 43.53 | 43.59 | 175,785 | -0.31(-0.70%) |
Dec 22, 2009 | 43.82 | 44.01 | 43.72 | 43.90 | 299,701 | +0.03(+0.07%) |
Dec 21, 2009 | 43.47 | 43.88 | 43.47 | 43.87 | 489,940 | +0.62(+1.43%) |
Dec 18, 2009 | 42.85 | 43.33 | 42.68 | 43.25 | 505,394 | +0.70(+1.64%) |
Dec 17, 2009 | 42.83 | 42.98 | 42.49 | 42.55 | 376,042 | -0.73(-1.69%) |
Dec 16, 2009 | 43.20 | 43.49 | 43.10 | 43.29 | 344,906 | +0.25(+0.59%) |
Dec 15, 2009 | 43.47 | 43.54 | 42.88 | 43.03 | 281,415 | -0.67(-1.54%) |
Dec 14, 2009 | 43.50 | 43.74 | 43.49 | 43.71 | 198,372 | +0.22(+0.50%) |
Dec 11, 2009 | 43.24 | 43.50 | 43.16 | 43.49 | 184,703 | +0.30(+0.70%) |
Dec 10, 2009 | 43.42 | 43.67 | 43.08 | 43.19 | 394,150 | -0.13(-0.30%) |
Dec 09, 2009 | 43.16 | 43.55 | 42.92 | 43.32 | 540,191 | +0.15(+0.36%) |
Dec 08, 2009 | 43.25 | 43.49 | 43.03 | 43.16 | 720,449 | -0.37(-0.86%) |
Dec 07, 2009 | 44.07 | 44.28 | 43.39 | 43.54 | 796,096 | -0.58(-1.33%) |
Dec 04, 2009 | 44.23 | 44.36 | 43.50 | 44.12 | 1,706,389 | +0.64(+1.48%) |
Dec 03, 2009 | 44.67 | 45.10 | 43.34 | 43.48 | 1,229,368 | -0.86(-1.94%) |
Dec 02, 2009 | 44.34 | 44.58 | 44.11 | 44.34 | 815,327 | -0.13(-0.29%) |