Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 38.56 | 38.96 | 38.08 | 38.80 | 28,669,068 | +0.49(+1.29%) |
Feb 25, 2010 | 37.18 | 38.57 | 36.97 | 38.30 | 38,172,096 | +0.12(+0.31%) |
Feb 24, 2010 | 38.39 | 38.67 | 37.91 | 38.19 | 30,349,466 | -0.02(-0.06%) |
Feb 23, 2010 | 38.87 | 39.07 | 37.89 | 38.21 | 36,795,216 | -1.04(-2.65%) |
Feb 22, 2010 | 39.86 | 39.86 | 39.11 | 39.25 | 30,677,864 | -0.33(-0.85%) |
Feb 19, 2010 | 39.19 | 39.90 | 39.14 | 39.58 | 33,576,532 | +0.36(+0.92%) |
Feb 18, 2010 | 38.72 | 39.75 | 38.72 | 39.22 | 36,602,200 | +0.33(+0.85%) |
Feb 17, 2010 | 39.19 | 39.30 | 38.56 | 38.89 | 38,402,740 | +0.11(+0.28%) |
Feb 16, 2010 | 38.49 | 39.02 | 38.24 | 38.78 | 29,789,554 | +0.97(+2.57%) |
Feb 12, 2010 | 37.09 | 37.81 | 37.81 | 37.81 | 34,452,768 | -0.17(-0.45%) |
Feb 11, 2010 | 37.15 | 38.21 | 36.73 | 37.98 | 42,582,820 | +0.91(+2.45%) |
Feb 10, 2010 | 37.32 | 37.51 | 36.60 | 37.07 | 38,997,336 | -0.14(-0.38%) |
Feb 09, 2010 | 36.91 | 37.80 | 36.67 | 37.21 | 58,638,964 | +1.55(+4.35%) |
Feb 08, 2010 | 35.99 | 36.67 | 35.55 | 35.66 | 39,787,472 | -0.48(-1.33%) |
Feb 05, 2010 | 36.00 | 36.25 | 34.53 | 36.14 | 68,081,632 | -0.02(-0.05%) |
Feb 04, 2010 | 37.63 | 37.69 | 36.04 | 36.16 | 56,906,176 | -2.29(-5.96%) |
Feb 03, 2010 | 38.75 | 38.96 | 38.34 | 38.45 | 26,999,998 | -0.54(-1.38%) |
Feb 02, 2010 | 38.77 | 39.16 | 38.30 | 38.99 | 34,368,492 | +1.19(+3.15%) |
Feb 01, 2010 | 37.22 | 38.43 | 37.14 | 37.80 | 34,242,300 | +1.09(+2.97%) |
Jan 29, 2010 | 38.03 | 38.30 | 36.50 | 36.71 | 47,092,448 | -0.95(-2.52%) |
Jan 28, 2010 | 38.07 | 38.14 | 36.90 | 37.66 | 39,572,972 | -0.10(-0.27%) |
Jan 27, 2010 | 37.57 | 37.91 | 36.99 | 37.76 | 46,103,144 | -0.16(-0.43%) |
Jan 26, 2010 | 37.96 | 38.67 | 37.56 | 37.92 | 37,101,788 | -0.61(-1.58%) |
Jan 25, 2010 | 39.17 | 39.30 | 38.20 | 38.53 | 30,231,544 | -0.04(-0.10%) |
Jan 22, 2010 | 38.84 | 39.39 | 38.29 | 38.57 | 47,489,480 | -0.66(-1.68%) |
Jan 21, 2010 | 40.82 | 41.04 | 39.11 | 39.23 | 55,691,144 | -1.58(-3.87%) |
Jan 20, 2010 | 41.58 | 41.60 | 40.41 | 40.81 | 38,317,000 | -1.54(-3.63%) |
Jan 19, 2010 | 41.86 | 42.49 | 41.83 | 42.34 | 21,503,032 | +0.61(+1.47%) |
Jan 15, 2010 | 42.37 | 41.73 | 41.73 | 41.73 | 38,344,508 | -0.59(-1.40%) |
Jan 14, 2010 | 42.82 | 43.02 | 42.16 | 42.32 | 34,247,156 | -0.74(-1.72%) |
Jan 13, 2010 | 43.64 | 43.73 | 42.56 | 43.06 | 33,134,708 | -0.12(-0.29%) |
Jan 12, 2010 | 43.10 | 43.75 | 42.84 | 43.19 | 27,135,510 | -0.66(-1.51%) |
Jan 11, 2010 | 44.26 | 44.34 | 43.42 | 43.85 | 17,654,950 | -0.11(-0.25%) |
Jan 08, 2010 | 43.92 | 44.24 | 43.69 | 43.96 | 17,221,916 | +0.31(+0.70%) |
Jan 07, 2010 | 43.86 | 43.94 | 43.41 | 43.65 | 17,186,394 | -0.49(-1.11%) |
Jan 06, 2010 | 43.79 | 44.43 | 43.66 | 44.14 | 21,128,530 | +0.29(+0.66%) |
Jan 05, 2010 | 43.92 | 44.21 | 43.49 | 43.85 | 22,212,978 | +0.05(+0.12%) |
Jan 04, 2010 | 43.26 | 43.93 | 43.13 | 43.80 | 21,351,034 | +1.46(+3.46%) |
Dec 31, 2009 | 42.64 | 42.34 | 42.34 | 42.34 | 9,245,970 | +0.05(+0.11%) |
Dec 30, 2009 | 42.22 | 42.47 | 42.05 | 42.29 | 13,835,079 | +0.16(+0.38%) |
Dec 29, 2009 | 42.44 | 42.47 | 42.07 | 42.13 | 15,213,384 | +0.13(+0.31%) |
Dec 28, 2009 | 42.43 | 42.44 | 41.93 | 42.00 | 10,454,988 | +0.19(+0.46%) |
Dec 24, 2009 | 41.66 | 41.88 | 41.50 | 41.81 | 6,048,332 | +0.60(+1.46%) |
Dec 23, 2009 | 41.10 | 41.60 | 40.60 | 41.21 | 18,674,476 | +0.38(+0.93%) |
Dec 22, 2009 | 40.77 | 40.89 | 40.30 | 40.83 | 23,982,418 | -1.31(-3.11%) |
Dec 21, 2009 | 42.16 | 42.42 | 41.38 | 42.14 | 23,493,086 | +0.32(+0.77%) |
Dec 18, 2009 | 41.48 | 42.14 | 41.28 | 41.82 | 30,043,980 | +0.14(+0.34%) |
Dec 17, 2009 | 42.71 | 42.90 | 41.56 | 41.67 | 37,180,964 | -2.57(-5.81%) |
Dec 16, 2009 | 44.11 | 44.41 | 43.45 | 44.25 | 24,154,968 | +0.37(+0.84%) |
Dec 15, 2009 | 43.93 | 44.39 | 43.77 | 43.88 | 22,151,498 | -0.40(-0.90%) |
Dec 14, 2009 | 44.20 | 44.43 | 44.11 | 44.27 | 18,441,044 | +0.40(+0.90%) |
Dec 11, 2009 | 43.92 | 44.05 | 43.58 | 43.88 | 23,258,150 | +0.24(+0.55%) |
Dec 10, 2009 | 43.58 | 43.91 | 43.05 | 43.64 | 18,345,998 | +0.30(+0.69%) |
Dec 09, 2009 | 42.84 | 43.37 | 42.51 | 43.34 | 26,432,122 | +0.27(+0.63%) |
Dec 08, 2009 | 43.63 | 43.68 | 42.60 | 43.07 | 32,631,016 | -1.00(-2.26%) |
Dec 07, 2009 | 44.05 | 44.87 | 43.80 | 44.06 | 31,575,264 | -0.05(-0.11%) |
Dec 04, 2009 | 45.56 | 45.81 | 43.69 | 44.11 | 37,282,716 | -0.58(-1.30%) |
Dec 03, 2009 | 45.61 | 45.86 | 44.54 | 44.69 | 26,463,316 | -0.52(-1.14%) |
Dec 02, 2009 | 44.84 | 45.40 | 44.77 | 45.21 | 29,461,034 | +0.49(+1.10%) |