Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.31 | 40.58 | 39.97 | 40.41 | 1,651,856 | +0.20(+0.49%) |
Feb 25, 2010 | 39.36 | 40.23 | 39.11 | 40.22 | 1,857,707 | +0.54(+1.37%) |
Feb 24, 2010 | 40.73 | 40.73 | 39.09 | 39.67 | 4,505,723 | -1.03(-2.53%) |
Feb 23, 2010 | 40.87 | 41.01 | 40.44 | 40.71 | 2,038,720 | -0.19(-0.46%) |
Feb 22, 2010 | 41.14 | 41.28 | 40.81 | 40.89 | 1,184,441 | -0.11(-0.26%) |
Feb 19, 2010 | 41.13 | 41.44 | 40.94 | 41.00 | 1,213,561 | -0.24(-0.57%) |
Feb 18, 2010 | 40.85 | 41.34 | 40.85 | 41.24 | 660,190 | +0.38(+0.93%) |
Feb 17, 2010 | 40.49 | 41.03 | 40.42 | 40.86 | 1,026,789 | +0.33(+0.82%) |
Feb 16, 2010 | 40.05 | 40.63 | 39.97 | 40.53 | 967,399 | +0.56(+1.41%) |
Feb 12, 2010 | 40.18 | 39.97 | 39.97 | 39.97 | 1,386,927 | -0.46(-1.14%) |
Feb 11, 2010 | 40.35 | 40.54 | 39.91 | 40.43 | 916,610 | -0.01(-0.02%) |
Feb 10, 2010 | 40.59 | 40.60 | 40.26 | 40.43 | 530,487 | +0.01(+0.03%) |
Feb 09, 2010 | 40.34 | 40.91 | 40.23 | 40.42 | 948,193 | +0.44(+1.11%) |
Feb 08, 2010 | 40.09 | 40.38 | 39.84 | 39.98 | 561,705 | -0.09(-0.22%) |
Feb 05, 2010 | 40.42 | 40.55 | 39.75 | 40.06 | 1,485,561 | -0.53(-1.31%) |
Feb 04, 2010 | 41.47 | 41.51 | 40.58 | 40.60 | 969,205 | -1.06(-2.54%) |
Feb 03, 2010 | 41.97 | 41.97 | 41.36 | 41.65 | 741,783 | -0.32(-0.77%) |
Feb 02, 2010 | 41.21 | 42.01 | 41.21 | 41.98 | 1,161,209 | +1.31(+3.22%) |
Feb 01, 2010 | 40.52 | 41.18 | 40.47 | 40.67 | 976,621 | +0.23(+0.56%) |
Jan 29, 2010 | 41.14 | 41.14 | 40.35 | 40.44 | 1,191,310 | -0.62(-1.51%) |
Jan 28, 2010 | 41.16 | 41.25 | 40.84 | 41.06 | 857,338 | -0.10(-0.25%) |
Jan 27, 2010 | 40.79 | 41.22 | 40.79 | 41.16 | 955,958 | +0.29(+0.71%) |
Jan 26, 2010 | 40.57 | 40.94 | 40.15 | 40.87 | 1,167,943 | +0.23(+0.56%) |
Jan 25, 2010 | 40.62 | 40.75 | 40.19 | 40.64 | 693,954 | +0.27(+0.67%) |
Jan 22, 2010 | 40.64 | 40.74 | 40.21 | 40.37 | 1,275,253 | -0.40(-0.99%) |
Jan 21, 2010 | 41.43 | 41.82 | 40.58 | 40.78 | 1,542,424 | -0.71(-1.70%) |
Jan 20, 2010 | 41.84 | 41.84 | 41.16 | 41.48 | 815,472 | -0.55(-1.31%) |
Jan 19, 2010 | 41.60 | 42.08 | 41.60 | 42.04 | 690,120 | +0.36(+0.87%) |
Jan 15, 2010 | 41.75 | 41.67 | 41.67 | 41.67 | 1,030,697 | -0.14(-0.34%) |
Jan 14, 2010 | 42.05 | 42.19 | 41.81 | 41.81 | 970,013 | -0.35(-0.83%) |
Jan 13, 2010 | 42.18 | 42.41 | 42.02 | 42.16 | 710,382 | -0.01(-0.03%) |
Jan 12, 2010 | 41.68 | 42.19 | 41.61 | 42.18 | 1,144,581 | +0.48(+1.15%) |
Jan 11, 2010 | 42.00 | 42.07 | 41.55 | 41.70 | 667,859 | -0.09(-0.23%) |
Jan 08, 2010 | 41.67 | 41.83 | 41.19 | 41.79 | 944,429 | +0.09(+0.23%) |
Jan 07, 2010 | 42.04 | 42.04 | 41.42 | 41.70 | 1,457,798 | -0.11(-0.27%) |
Jan 06, 2010 | 41.66 | 42.00 | 41.61 | 41.81 | 1,574,791 | +0.15(+0.36%) |
Jan 05, 2010 | 41.89 | 41.97 | 41.46 | 41.67 | 1,006,660 | -0.20(-0.47%) |
Jan 04, 2010 | 41.88 | 41.94 | 41.35 | 41.86 | 1,149,089 | +0.29(+0.70%) |
Dec 31, 2009 | 42.13 | 41.57 | 41.57 | 41.57 | 893,152 | -0.51(-1.20%) |
Dec 30, 2009 | 41.89 | 42.12 | 41.85 | 42.08 | 658,958 | +0.01(+0.02%) |
Dec 29, 2009 | 41.90 | 42.20 | 41.81 | 42.07 | 887,117 | +0.26(+0.63%) |
Dec 28, 2009 | 41.46 | 41.81 | 41.36 | 41.81 | 786,772 | +0.24(+0.58%) |
Dec 24, 2009 | 41.07 | 41.57 | 41.07 | 41.57 | 263,547 | +0.40(+0.96%) |
Dec 23, 2009 | 41.12 | 41.37 | 41.03 | 41.17 | 1,150,262 | +0.11(+0.26%) |
Dec 22, 2009 | 40.95 | 41.25 | 40.60 | 41.06 | 957,981 | +0.24(+0.59%) |
Dec 21, 2009 | 40.58 | 40.92 | 40.56 | 40.82 | 1,413,600 | +0.18(+0.45%) |
Dec 18, 2009 | 41.38 | 41.38 | 40.25 | 40.64 | 2,402,071 | +0.28(+0.70%) |
Dec 17, 2009 | 41.21 | 41.38 | 40.34 | 40.35 | 1,437,338 | -0.90(-2.19%) |
Dec 16, 2009 | 41.18 | 41.40 | 41.03 | 41.26 | 1,695,919 | +0.11(+0.26%) |
Dec 15, 2009 | 40.84 | 41.20 | 40.62 | 41.15 | 1,502,798 | +0.16(+0.39%) |
Dec 14, 2009 | 40.97 | 41.06 | 40.86 | 40.99 | 1,490,097 | +0.22(+0.53%) |
Dec 11, 2009 | 40.32 | 40.98 | 40.18 | 40.77 | 2,023,633 | +0.48(+1.19%) |
Dec 10, 2009 | 40.15 | 40.38 | 39.99 | 40.29 | 2,145,754 | +0.30(+0.76%) |
Dec 09, 2009 | 39.81 | 40.10 | 39.42 | 39.99 | 2,162,314 | +0.30(+0.76%) |
Dec 08, 2009 | 39.85 | 40.18 | 39.61 | 39.69 | 2,121,753 | -0.37(-0.92%) |
Dec 07, 2009 | 40.31 | 40.31 | 39.90 | 40.06 | 1,478,256 | -0.15(-0.38%) |
Dec 04, 2009 | 40.20 | 40.24 | 39.79 | 40.21 | 1,489,779 | +0.34(+0.86%) |
Dec 03, 2009 | 40.39 | 40.39 | 39.83 | 39.87 | 1,554,889 | -0.47(-1.17%) |
Dec 02, 2009 | 40.29 | 40.39 | 40.19 | 40.34 | 917,041 | +0.13(+0.33%) |