Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.10 | 44.18 | 43.68 | 43.82 | 5,123,210 | -0.31(-0.70%) |
Feb 25, 2010 | 43.33 | 44.21 | 43.27 | 44.13 | 4,917,386 | +0.39(+0.89%) |
Feb 24, 2010 | 43.69 | 44.00 | 43.56 | 43.74 | 4,046,595 | +0.25(+0.58%) |
Feb 23, 2010 | 43.58 | 43.78 | 43.41 | 43.49 | 4,287,282 | -0.20(-0.46%) |
Feb 22, 2010 | 44.13 | 44.16 | 43.62 | 43.69 | 4,180,389 | -0.25(-0.57%) |
Feb 19, 2010 | 43.64 | 44.10 | 43.59 | 43.94 | 3,492,720 | +0.13(+0.30%) |
Feb 18, 2010 | 43.79 | 43.93 | 43.54 | 43.81 | 3,165,792 | -0.06(-0.15%) |
Feb 17, 2010 | 43.69 | 44.05 | 43.65 | 43.87 | 3,705,520 | +0.27(+0.63%) |
Feb 16, 2010 | 42.85 | 43.73 | 42.62 | 43.60 | 5,638,624 | +1.00(+2.34%) |
Feb 12, 2010 | 42.54 | 42.60 | 42.60 | 42.60 | 6,035,647 | -0.28(-0.65%) |
Feb 11, 2010 | 42.30 | 42.96 | 42.16 | 42.88 | 5,608,688 | +0.37(+0.88%) |
Feb 10, 2010 | 42.16 | 42.63 | 41.96 | 42.51 | 6,290,027 | +0.41(+0.97%) |
Feb 09, 2010 | 42.13 | 42.27 | 41.70 | 42.10 | 4,866,714 | +0.44(+1.07%) |
Feb 08, 2010 | 41.74 | 42.11 | 41.65 | 41.66 | 4,633,514 | -0.32(-0.75%) |
Feb 05, 2010 | 41.98 | 42.20 | 41.60 | 41.97 | 6,690,859 | +0.04(+0.10%) |
Feb 04, 2010 | 41.68 | 42.23 | 41.63 | 41.93 | 8,322,288 | +0.07(+0.17%) |
Feb 03, 2010 | 41.98 | 42.24 | 41.83 | 41.86 | 7,354,308 | -0.25(-0.60%) |
Feb 02, 2010 | 41.55 | 42.19 | 41.27 | 42.11 | 7,301,816 | +0.62(+1.49%) |
Feb 01, 2010 | 41.41 | 41.50 | 41.10 | 41.49 | 5,995,343 | +0.34(+0.84%) |
Jan 29, 2010 | 41.26 | 41.94 | 41.12 | 41.15 | 7,556,579 | +0.06(+0.14%) |
Jan 28, 2010 | 41.36 | 41.43 | 40.88 | 41.09 | 4,461,794 | -0.13(-0.31%) |
Jan 27, 2010 | 41.35 | 41.58 | 41.04 | 41.22 | 5,270,529 | -0.29(-0.69%) |
Jan 26, 2010 | 40.98 | 41.90 | 40.94 | 41.50 | 4,927,590 | +0.27(+0.66%) |
Jan 25, 2010 | 41.09 | 41.43 | 40.66 | 41.23 | 3,755,263 | +0.34(+0.84%) |
Jan 22, 2010 | 41.12 | 41.53 | 40.87 | 40.89 | 5,891,805 | -0.32(-0.78%) |
Jan 21, 2010 | 41.65 | 41.98 | 41.09 | 41.21 | 4,784,587 | -0.54(-1.29%) |
Jan 20, 2010 | 41.90 | 42.04 | 41.28 | 41.75 | 6,259,576 | -0.49(-1.15%) |
Jan 19, 2010 | 42.39 | 42.47 | 42.12 | 42.24 | 3,570,505 | +0.11(+0.27%) |
Jan 15, 2010 | 42.26 | 42.12 | 42.12 | 42.12 | 4,301,273 | +0.05(+0.12%) |
Jan 14, 2010 | 42.36 | 42.45 | 42.06 | 42.07 | 2,994,763 | -0.49(-1.14%) |
Jan 13, 2010 | 42.35 | 42.69 | 42.23 | 42.56 | 2,863,371 | +0.27(+0.63%) |
Jan 12, 2010 | 42.44 | 42.55 | 42.07 | 42.29 | 2,949,540 | -0.23(-0.54%) |
Jan 11, 2010 | 42.42 | 42.57 | 42.27 | 42.52 | 2,554,682 | +0.05(+0.12%) |
Jan 08, 2010 | 42.61 | 42.71 | 42.34 | 42.47 | 3,277,593 | -0.31(-0.72%) |
Jan 07, 2010 | 43.05 | 43.30 | 42.46 | 42.78 | 6,319,278 | -0.21(-0.48%) |
Jan 06, 2010 | 42.32 | 43.02 | 42.27 | 42.99 | 5,196,140 | +0.55(+1.30%) |
Jan 05, 2010 | 42.46 | 42.57 | 42.16 | 42.44 | 3,874,317 | -0.13(-0.30%) |
Jan 04, 2010 | 42.36 | 43.04 | 42.36 | 42.56 | 4,578,240 | +0.17(+0.41%) |
Dec 31, 2009 | 43.16 | 42.39 | 42.39 | 42.39 | 2,600,137 | -0.63(-1.47%) |
Dec 30, 2009 | 43.08 | 43.34 | 42.89 | 43.02 | 2,342,723 | -0.15(-0.35%) |
Dec 29, 2009 | 43.34 | 43.48 | 43.13 | 43.17 | 2,504,550 | -0.22(-0.50%) |
Dec 28, 2009 | 43.27 | 43.53 | 43.22 | 43.39 | 2,440,107 | +0.11(+0.27%) |
Dec 24, 2009 | 43.20 | 43.42 | 43.05 | 43.27 | 2,346,725 | +0.24(+0.55%) |
Dec 23, 2009 | 42.70 | 43.21 | 42.70 | 43.04 | 4,111,450 | +0.36(+0.84%) |
Dec 22, 2009 | 42.29 | 42.84 | 42.29 | 42.68 | 4,223,801 | +0.21(+0.51%) |
Dec 21, 2009 | 42.11 | 42.67 | 42.01 | 42.46 | 2,950,518 | +0.60(+1.44%) |
Dec 18, 2009 | 41.58 | 41.88 | 41.21 | 41.86 | 6,337,786 | +0.45(+1.09%) |
Dec 17, 2009 | 41.93 | 41.97 | 41.41 | 41.41 | 4,015,257 | -0.70(-1.65%) |
Dec 16, 2009 | 42.38 | 42.63 | 42.07 | 42.11 | 3,990,768 | -0.15(-0.36%) |
Dec 15, 2009 | 42.57 | 42.61 | 42.17 | 42.26 | 3,900,878 | -0.35(-0.82%) |
Dec 14, 2009 | 42.49 | 42.79 | 42.39 | 42.61 | 3,035,593 | +0.11(+0.25%) |
Dec 11, 2009 | 42.30 | 42.62 | 42.25 | 42.50 | 4,462,590 | +0.40(+0.95%) |
Dec 10, 2009 | 42.38 | 42.53 | 41.72 | 42.10 | 7,783,353 | +0.07(+0.17%) |
Dec 09, 2009 | 42.06 | 42.27 | 41.63 | 42.03 | 5,227,867 | -0.06(-0.15%) |
Dec 08, 2009 | 42.16 | 42.24 | 41.55 | 42.09 | 5,378,198 | -0.43(-1.01%) |
Dec 07, 2009 | 42.36 | 42.80 | 42.31 | 42.52 | 3,381,018 | +0.11(+0.27%) |
Dec 04, 2009 | 42.56 | 42.98 | 42.03 | 42.41 | 6,889,293 | +0.12(+0.29%) |
Dec 03, 2009 | 42.56 | 42.68 | 42.20 | 42.29 | 11,620,908 | -1.33(-3.04%) |
Dec 02, 2009 | 43.45 | 43.81 | 43.20 | 43.61 | 6,024,312 | +0.10(+0.23%) |