Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.16 | 42.25 | 41.86 | 41.86 | 14,084,132 | -0.19(-0.44%) |
Feb 25, 2010 | 41.72 | 42.09 | 41.54 | 42.04 | 15,846,760 | -0.14(-0.33%) |
Feb 24, 2010 | 42.22 | 42.42 | 42.02 | 42.18 | 12,822,201 | +0.12(+0.28%) |
Feb 23, 2010 | 42.23 | 42.42 | 42.01 | 42.06 | 18,785,470 | -0.12(-0.28%) |
Feb 22, 2010 | 42.40 | 42.59 | 42.12 | 42.18 | 14,809,417 | -0.21(-0.50%) |
Feb 19, 2010 | 42.62 | 42.83 | 42.27 | 42.40 | 21,405,608 | -0.15(-0.36%) |
Feb 18, 2010 | 42.19 | 42.66 | 42.17 | 42.55 | 12,527,906 | +0.36(+0.86%) |
Feb 17, 2010 | 41.96 | 42.44 | 41.94 | 42.19 | 14,385,544 | +0.24(+0.58%) |
Feb 16, 2010 | 41.71 | 42.01 | 41.42 | 41.94 | 15,487,999 | +0.59(+1.42%) |
Feb 12, 2010 | 41.28 | 41.36 | 41.36 | 41.36 | 18,708,440 | -0.13(-0.30%) |
Feb 11, 2010 | 41.29 | 41.68 | 41.05 | 41.48 | 12,668,983 | +0.12(+0.29%) |
Feb 10, 2010 | 41.40 | 41.59 | 41.02 | 41.36 | 15,341,561 | -0.02(-0.05%) |
Feb 09, 2010 | 41.24 | 41.85 | 41.19 | 41.38 | 17,222,984 | +0.22(+0.54%) |
Feb 08, 2010 | 41.21 | 41.53 | 41.05 | 41.16 | 15,289,649 | -0.15(-0.35%) |
Feb 05, 2010 | 41.34 | 41.94 | 40.81 | 41.30 | 25,441,118 | +0.00(+0.00%) |
Feb 04, 2010 | 41.86 | 41.95 | 41.29 | 41.30 | 27,853,850 | -0.55(-1.32%) |
Feb 03, 2010 | 42.11 | 42.11 | 41.73 | 41.86 | 14,037,413 | -0.34(-0.80%) |
Feb 02, 2010 | 41.67 | 42.33 | 41.30 | 42.19 | 20,639,694 | +0.77(+1.85%) |
Feb 01, 2010 | 41.71 | 41.71 | 41.39 | 41.42 | 15,377,746 | -0.02(-0.06%) |
Jan 29, 2010 | 42.17 | 42.38 | 41.42 | 41.45 | 27,066,310 | -0.47(-1.12%) |
Jan 28, 2010 | 41.92 | 42.25 | 41.57 | 41.92 | 25,927,608 | +0.09(+0.20%) |
Jan 27, 2010 | 41.40 | 42.02 | 41.34 | 41.83 | 22,722,248 | +0.43(+1.04%) |
Jan 26, 2010 | 41.30 | 41.55 | 41.03 | 41.40 | 23,704,778 | -0.28(-0.68%) |
Jan 25, 2010 | 41.98 | 42.00 | 41.57 | 41.69 | 15,168,469 | +0.01(+0.03%) |
Jan 22, 2010 | 42.14 | 42.33 | 41.60 | 41.67 | 21,258,566 | -0.51(-1.20%) |
Jan 21, 2010 | 42.91 | 43.17 | 42.07 | 42.18 | 21,951,026 | -0.78(-1.81%) |
Jan 20, 2010 | 43.17 | 43.49 | 42.51 | 42.96 | 19,765,814 | -0.13(-0.31%) |
Jan 19, 2010 | 42.29 | 43.35 | 42.27 | 43.09 | 23,024,592 | +0.52(+1.22%) |
Jan 15, 2010 | 42.95 | 42.57 | 42.57 | 42.57 | 31,840,960 | -0.36(-0.83%) |
Jan 14, 2010 | 42.99 | 43.03 | 42.69 | 42.92 | 11,979,482 | +0.09(+0.20%) |
Jan 13, 2010 | 42.56 | 43.01 | 42.56 | 42.84 | 19,751,780 | +0.27(+0.63%) |
Jan 12, 2010 | 42.29 | 42.67 | 42.21 | 42.57 | 16,410,523 | +0.22(+0.53%) |
Jan 11, 2010 | 42.69 | 42.69 | 42.21 | 42.34 | 12,095,778 | +0.01(+0.02%) |
Jan 08, 2010 | 42.15 | 42.37 | 41.96 | 42.34 | 11,978,805 | +0.15(+0.34%) |
Jan 07, 2010 | 42.36 | 42.42 | 42.03 | 42.19 | 16,531,809 | -0.30(-0.71%) |
Jan 06, 2010 | 42.13 | 42.56 | 42.09 | 42.50 | 19,975,828 | +0.34(+0.81%) |
Jan 05, 2010 | 42.58 | 42.61 | 42.08 | 42.15 | 16,186,655 | -0.49(-1.16%) |
Jan 04, 2010 | 42.67 | 42.85 | 42.47 | 42.65 | 14,417,028 | +0.18(+0.42%) |
Dec 31, 2009 | 42.94 | 42.47 | 42.47 | 42.47 | 10,559,005 | -0.33(-0.77%) |
Dec 30, 2009 | 42.71 | 42.88 | 42.55 | 42.80 | 8,495,993 | -0.02(-0.05%) |
Dec 29, 2009 | 42.92 | 43.12 | 42.81 | 42.82 | 10,103,389 | +0.00(+0.00%) |
Dec 28, 2009 | 42.79 | 42.85 | 42.71 | 42.82 | 8,634,701 | +0.16(+0.37%) |
Dec 24, 2009 | 42.65 | 42.75 | 42.54 | 42.66 | 3,691,152 | +0.09(+0.20%) |
Dec 23, 2009 | 42.56 | 42.75 | 42.56 | 42.58 | 9,646,162 | +0.03(+0.06%) |
Dec 22, 2009 | 42.40 | 42.73 | 42.40 | 42.55 | 10,805,064 | -0.03(-0.06%) |
Dec 21, 2009 | 42.62 | 42.86 | 42.35 | 42.58 | 16,872,620 | +0.13(+0.31%) |
Dec 18, 2009 | 42.69 | 42.69 | 42.14 | 42.44 | 33,634,724 | -0.07(-0.16%) |
Dec 17, 2009 | 42.49 | 42.71 | 42.34 | 42.51 | 15,300,701 | -0.32(-0.74%) |
Dec 16, 2009 | 42.83 | 42.91 | 42.69 | 42.83 | 20,247,856 | +0.14(+0.32%) |
Dec 15, 2009 | 42.68 | 42.73 | 42.50 | 42.69 | 16,265,404 | -0.15(-0.34%) |
Dec 14, 2009 | 42.94 | 42.95 | 42.76 | 42.83 | 12,394,371 | +0.07(+0.17%) |
Dec 11, 2009 | 42.69 | 42.96 | 42.67 | 42.76 | 10,911,238 | +0.05(+0.12%) |
Dec 10, 2009 | 42.63 | 42.86 | 42.46 | 42.71 | 13,409,603 | +0.26(+0.61%) |
Dec 09, 2009 | 42.46 | 42.46 | 42.22 | 42.45 | 13,515,264 | +0.09(+0.20%) |
Dec 08, 2009 | 42.53 | 42.62 | 42.15 | 42.36 | 16,794,460 | -0.08(-0.19%) |
Dec 07, 2009 | 42.52 | 42.70 | 42.33 | 42.44 | 13,810,887 | +0.01(+0.02%) |
Dec 04, 2009 | 42.69 | 43.04 | 42.31 | 42.44 | 22,737,290 | +0.13(+0.31%) |
Dec 03, 2009 | 42.23 | 42.68 | 42.11 | 42.31 | 18,987,828 | +0.18(+0.44%) |
Dec 02, 2009 | 41.88 | 42.36 | 41.83 | 42.12 | 16,524,956 | +0.24(+0.58%) |