Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 51.54 | 51.92 | 51.13 | 51.81 | 4,988,344 | +0.27(+0.51%) |
Feb 25, 2010 | 51.17 | 51.56 | 50.83 | 51.54 | 6,352,708 | -0.21(-0.41%) |
Feb 24, 2010 | 51.71 | 52.10 | 51.39 | 51.76 | 5,462,180 | +0.23(+0.45%) |
Feb 23, 2010 | 51.98 | 52.42 | 51.50 | 51.52 | 6,162,230 | -0.63(-1.20%) |
Feb 22, 2010 | 52.82 | 52.85 | 52.07 | 52.15 | 4,680,481 | -0.54(-1.03%) |
Feb 19, 2010 | 52.45 | 52.84 | 52.10 | 52.69 | 4,979,361 | +0.27(+0.51%) |
Feb 18, 2010 | 51.75 | 52.47 | 51.75 | 52.43 | 4,180,768 | +0.63(+1.21%) |
Feb 17, 2010 | 51.98 | 52.08 | 51.54 | 51.80 | 4,788,380 | +0.13(+0.24%) |
Feb 16, 2010 | 51.42 | 51.78 | 50.95 | 51.67 | 5,635,702 | +0.83(+1.63%) |
Feb 12, 2010 | 50.82 | 50.85 | 50.85 | 50.85 | 8,476,021 | -0.70(-1.36%) |
Feb 11, 2010 | 50.87 | 51.62 | 50.63 | 51.55 | 8,602,893 | +1.06(+2.10%) |
Feb 10, 2010 | 50.60 | 50.92 | 50.09 | 50.49 | 3,807,725 | -0.06(-0.13%) |
Feb 09, 2010 | 50.27 | 50.99 | 50.02 | 50.55 | 6,621,991 | +0.76(+1.53%) |
Feb 08, 2010 | 50.40 | 50.40 | 49.61 | 49.79 | 6,863,183 | -0.65(-1.29%) |
Feb 05, 2010 | 50.83 | 51.05 | 49.61 | 50.44 | 8,421,477 | -0.43(-0.85%) |
Feb 04, 2010 | 52.10 | 52.10 | 50.62 | 50.87 | 8,272,889 | -1.47(-2.81%) |
Feb 03, 2010 | 51.26 | 52.45 | 51.26 | 52.34 | 5,296,493 | +0.69(+1.33%) |
Feb 02, 2010 | 51.82 | 51.98 | 51.18 | 51.65 | 7,303,385 | +0.17(+0.33%) |
Feb 01, 2010 | 51.91 | 51.94 | 51.33 | 51.48 | 5,656,810 | -0.21(-0.41%) |
Jan 29, 2010 | 52.24 | 52.58 | 51.49 | 51.69 | 6,769,564 | -0.17(-0.32%) |
Jan 28, 2010 | 53.06 | 53.07 | 50.80 | 51.85 | 10,621,421 | -1.00(-1.88%) |
Jan 27, 2010 | 52.23 | 53.20 | 52.02 | 52.85 | 7,890,267 | +0.43(+0.82%) |
Jan 26, 2010 | 52.31 | 53.13 | 52.04 | 52.42 | 4,886,568 | -0.13(-0.24%) |
Jan 25, 2010 | 52.87 | 53.23 | 52.32 | 52.55 | 5,273,608 | +0.22(+0.43%) |
Jan 22, 2010 | 52.91 | 53.19 | 52.21 | 52.32 | 7,488,853 | -0.78(-1.48%) |
Jan 21, 2010 | 54.33 | 54.33 | 53.02 | 53.11 | 7,448,494 | -1.30(-2.38%) |
Jan 20, 2010 | 54.47 | 54.67 | 53.68 | 54.40 | 5,716,879 | -0.26(-0.47%) |
Jan 19, 2010 | 53.83 | 54.69 | 53.62 | 54.66 | 7,008,029 | +1.12(+2.10%) |
Jan 15, 2010 | 53.63 | 53.54 | 53.54 | 53.54 | 6,158,858 | -0.08(-0.16%) |
Jan 14, 2010 | 53.77 | 53.90 | 53.57 | 53.62 | 4,101,909 | -0.18(-0.33%) |
Jan 13, 2010 | 54.01 | 54.01 | 53.43 | 53.80 | 4,830,530 | -0.17(-0.32%) |
Jan 12, 2010 | 53.67 | 54.06 | 53.49 | 53.97 | 4,721,084 | +0.04(+0.08%) |
Jan 11, 2010 | 54.19 | 54.33 | 53.56 | 53.93 | 4,558,081 | -0.22(-0.40%) |
Jan 08, 2010 | 53.74 | 54.15 | 53.49 | 54.15 | 5,303,614 | +0.38(+0.70%) |
Jan 07, 2010 | 53.51 | 53.79 | 52.73 | 53.77 | 6,960,881 | +0.04(+0.07%) |
Jan 06, 2010 | 53.86 | 54.33 | 53.63 | 53.73 | 8,204,249 | +0.75(+1.42%) |
Jan 05, 2010 | 53.17 | 53.45 | 52.46 | 52.98 | 4,433,519 | -0.33(-0.63%) |
Jan 04, 2010 | 53.36 | 53.59 | 53.09 | 53.31 | 4,739,693 | +0.22(+0.42%) |
Dec 31, 2009 | 53.81 | 53.09 | 53.09 | 53.09 | 3,192,016 | -0.79(-1.47%) |
Dec 30, 2009 | 53.94 | 54.13 | 53.72 | 53.88 | 4,040,930 | -0.15(-0.27%) |
Dec 29, 2009 | 53.80 | 54.15 | 53.72 | 54.03 | 6,020,105 | +0.44(+0.81%) |
Dec 28, 2009 | 53.16 | 53.68 | 53.09 | 53.59 | 3,665,381 | +0.58(+1.09%) |
Dec 24, 2009 | 52.86 | 53.30 | 52.86 | 53.01 | 1,450,059 | +0.23(+0.44%) |
Dec 23, 2009 | 52.63 | 52.86 | 52.27 | 52.78 | 2,958,905 | +0.15(+0.28%) |
Dec 22, 2009 | 52.56 | 52.86 | 52.37 | 52.63 | 2,871,638 | +0.06(+0.11%) |
Dec 21, 2009 | 52.03 | 52.80 | 51.97 | 52.57 | 4,299,960 | +0.58(+1.11%) |
Dec 18, 2009 | 51.89 | 52.24 | 51.73 | 52.00 | 10,383,465 | +0.32(+0.62%) |
Dec 17, 2009 | 52.27 | 52.32 | 51.59 | 51.67 | 5,982,342 | -0.87(-1.66%) |
Dec 16, 2009 | 52.99 | 53.31 | 52.35 | 52.55 | 6,215,215 | -0.56(-1.05%) |
Dec 15, 2009 | 52.72 | 53.25 | 52.36 | 53.11 | 7,214,665 | +0.51(+0.96%) |
Dec 14, 2009 | 52.62 | 52.77 | 52.44 | 52.60 | 7,785,230 | +0.10(+0.20%) |
Dec 11, 2009 | 51.75 | 52.54 | 51.66 | 52.50 | 7,457,642 | +0.69(+1.33%) |
Dec 10, 2009 | 51.35 | 51.86 | 51.19 | 51.81 | 7,865,310 | +0.60(+1.18%) |
Dec 09, 2009 | 50.25 | 51.33 | 50.12 | 51.21 | 10,276,673 | +1.69(+3.41%) |
Dec 08, 2009 | 49.03 | 49.72 | 48.80 | 49.52 | 7,858,872 | -0.51(-1.03%) |
Dec 07, 2009 | 50.03 | 50.64 | 49.86 | 50.03 | 4,758,948 | -0.21(-0.42%) |
Dec 04, 2009 | 49.82 | 50.47 | 49.68 | 50.24 | 6,814,355 | +0.70(+1.41%) |
Dec 03, 2009 | 50.35 | 50.51 | 49.44 | 49.54 | 4,660,427 | -0.81(-1.61%) |
Dec 02, 2009 | 50.36 | 50.82 | 50.03 | 50.35 | 4,636,240 | -0.14(-0.28%) |