Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.18 | 40.62 | 39.51 | 40.54 | 1,355,691 | +0.40(+1.00%) |
Feb 25, 2010 | 39.93 | 40.19 | 39.18 | 40.14 | 1,107,716 | -0.22(-0.55%) |
Feb 24, 2010 | 39.70 | 40.51 | 39.70 | 40.36 | 1,393,664 | +0.94(+2.38%) |
Feb 23, 2010 | 39.61 | 40.16 | 39.04 | 39.42 | 1,637,455 | -0.50(-1.25%) |
Feb 22, 2010 | 40.72 | 40.73 | 39.63 | 39.92 | 1,187,072 | -0.78(-1.92%) |
Feb 19, 2010 | 40.23 | 40.72 | 40.23 | 40.70 | 982,786 | +0.45(+1.12%) |
Feb 18, 2010 | 39.93 | 40.43 | 39.93 | 40.25 | 1,282,466 | +0.47(+1.18%) |
Feb 17, 2010 | 38.80 | 39.98 | 38.74 | 39.78 | 1,522,234 | +1.10(+2.84%) |
Feb 16, 2010 | 38.46 | 38.73 | 37.80 | 38.68 | 1,017,272 | +0.30(+0.78%) |
Feb 12, 2010 | 37.76 | 38.38 | 38.38 | 38.38 | 1,311,300 | +0.28(+0.73%) |
Feb 11, 2010 | 37.58 | 39.00 | 37.48 | 38.10 | 1,927,240 | +0.60(+1.60%) |
Feb 10, 2010 | 37.77 | 37.90 | 37.11 | 37.50 | 693,739 | -0.40(-1.06%) |
Feb 09, 2010 | 37.74 | 38.36 | 37.33 | 37.90 | 1,208,365 | +0.48(+1.28%) |
Feb 08, 2010 | 37.00 | 37.60 | 37.00 | 37.42 | 1,685,852 | -0.19(-0.51%) |
Feb 05, 2010 | 38.50 | 38.68 | 36.15 | 37.61 | 3,571,108 | -0.81(-2.11%) |
Feb 04, 2010 | 39.78 | 39.84 | 38.27 | 38.42 | 2,192,498 | -1.81(-4.50%) |
Feb 03, 2010 | 40.36 | 40.42 | 39.54 | 40.23 | 1,427,266 | -0.26(-0.64%) |
Feb 02, 2010 | 39.25 | 40.50 | 38.93 | 40.49 | 2,023,990 | +1.15(+2.92%) |
Feb 01, 2010 | 39.93 | 39.93 | 39.18 | 39.34 | 2,358,778 | +0.94(+2.45%) |
Jan 29, 2010 | 38.75 | 39.17 | 38.36 | 38.40 | 1,322,528 | -0.25(-0.65%) |
Jan 28, 2010 | 39.01 | 39.37 | 38.20 | 38.65 | 1,486,104 | -0.35(-0.90%) |
Jan 27, 2010 | 38.81 | 39.34 | 38.63 | 39.00 | 1,908,110 | -0.02(-0.05%) |
Jan 26, 2010 | 39.50 | 39.75 | 38.95 | 39.02 | 1,429,974 | -0.50(-1.27%) |
Jan 25, 2010 | 40.23 | 40.34 | 39.41 | 39.52 | 1,107,786 | -0.62(-1.54%) |
Jan 22, 2010 | 39.88 | 40.75 | 39.88 | 40.14 | 1,345,389 | +0.29(+0.73%) |
Jan 21, 2010 | 40.96 | 40.96 | 39.54 | 39.85 | 1,876,552 | -0.89(-2.18%) |
Jan 20, 2010 | 41.43 | 41.86 | 40.61 | 40.74 | 1,614,846 | -0.94(-2.26%) |
Jan 19, 2010 | 40.33 | 41.78 | 40.33 | 41.68 | 2,199,652 | +1.47(+3.66%) |
Jan 15, 2010 | 41.74 | 40.21 | 40.21 | 40.21 | 2,367,300 | -1.09(-2.64%) |
Jan 14, 2010 | 42.48 | 42.69 | 41.11 | 41.30 | 1,892,547 | -1.42(-3.32%) |
Jan 13, 2010 | 41.80 | 42.94 | 41.60 | 42.72 | 1,601,214 | +0.93(+2.23%) |
Jan 12, 2010 | 41.87 | 42.61 | 41.11 | 41.79 | 2,179,378 | -0.04(-0.10%) |
Jan 11, 2010 | 40.81 | 42.13 | 40.50 | 41.83 | 2,193,061 | +1.16(+2.85%) |
Jan 08, 2010 | 41.45 | 41.50 | 40.41 | 40.67 | 3,687,878 | -0.83(-2.00%) |
Jan 07, 2010 | 42.00 | 42.49 | 41.44 | 41.50 | 1,873,157 | -0.53(-1.26%) |
Jan 06, 2010 | 42.51 | 42.87 | 41.86 | 42.03 | 2,313,617 | -0.75(-1.75%) |
Jan 05, 2010 | 43.06 | 43.35 | 42.50 | 42.78 | 2,456,493 | -1.46(-3.30%) |
Jan 04, 2010 | 42.85 | 44.24 | 42.80 | 44.24 | 1,744,856 | +1.39(+3.24%) |
Dec 31, 2009 | 43.49 | 42.85 | 42.85 | 42.85 | 864,500 | -0.70(-1.61%) |
Dec 30, 2009 | 43.53 | 44.04 | 43.38 | 43.55 | 921,494 | +0.20(+0.46%) |
Dec 29, 2009 | 43.40 | 43.53 | 43.09 | 43.35 | 1,081,774 | +0.13(+0.30%) |
Dec 28, 2009 | 43.00 | 43.53 | 42.92 | 43.22 | 742,011 | +0.18(+0.42%) |
Dec 24, 2009 | 42.67 | 43.04 | 42.35 | 43.04 | 283,056 | +0.39(+0.91%) |
Dec 23, 2009 | 43.01 | 43.16 | 42.55 | 42.65 | 1,174,222 | -0.25(-0.58%) |
Dec 22, 2009 | 42.15 | 43.02 | 42.02 | 42.90 | 1,471,073 | +0.75(+1.78%) |
Dec 21, 2009 | 42.30 | 42.72 | 41.74 | 42.15 | 2,016,599 | -0.19(-0.45%) |
Dec 18, 2009 | 41.10 | 42.35 | 41.00 | 42.34 | 5,747,317 | +1.21(+2.94%) |
Dec 17, 2009 | 42.27 | 42.61 | 41.13 | 41.13 | 2,574,243 | -1.38(-3.25%) |
Dec 16, 2009 | 41.62 | 42.52 | 41.31 | 42.51 | 2,827,181 | +0.95(+2.29%) |
Dec 15, 2009 | 40.37 | 41.57 | 40.22 | 41.56 | 3,132,929 | +0.96(+2.36%) |
Dec 14, 2009 | 39.89 | 40.64 | 39.72 | 40.60 | 1,432,210 | +0.70(+1.75%) |
Dec 11, 2009 | 40.39 | 40.59 | 39.40 | 39.90 | 1,350,011 | -0.39(-0.97%) |
Dec 10, 2009 | 40.16 | 40.62 | 39.80 | 40.29 | 1,453,942 | +0.11(+0.27%) |
Dec 09, 2009 | 39.64 | 40.28 | 39.13 | 40.18 | 1,868,038 | +0.36(+0.90%) |
Dec 08, 2009 | 39.00 | 39.85 | 38.67 | 39.82 | 1,725,150 | +0.63(+1.61%) |
Dec 07, 2009 | 39.70 | 39.80 | 38.89 | 39.19 | 1,299,797 | -0.44(-1.11%) |
Dec 04, 2009 | 40.23 | 40.44 | 39.16 | 39.63 | 2,292,614 | -0.59(-1.47%) |
Dec 03, 2009 | 39.98 | 40.39 | 38.97 | 40.22 | 7,632,150 | +0.73(+1.85%) |
Dec 02, 2009 | 39.70 | 40.05 | 39.34 | 39.49 | 1,403,748 | -0.37(-0.93%) |