Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.92 | 42.01 | 41.52 | 41.61 | 16,180,917 | -0.28(-0.66%) |
Feb 25, 2010 | 41.58 | 42.00 | 41.44 | 41.89 | 15,336,521 | -0.12(-0.28%) |
Feb 24, 2010 | 41.57 | 42.06 | 41.52 | 42.01 | 19,477,482 | +0.44(+1.06%) |
Feb 23, 2010 | 41.58 | 41.97 | 41.38 | 41.57 | 18,169,400 | -0.14(-0.33%) |
Feb 22, 2010 | 41.88 | 42.01 | 41.63 | 41.71 | 14,712,674 | -0.02(-0.05%) |
Feb 19, 2010 | 41.61 | 41.92 | 41.44 | 41.73 | 16,572,100 | +0.04(+0.09%) |
Feb 18, 2010 | 41.25 | 41.76 | 41.00 | 41.69 | 26,929,840 | +0.36(+0.86%) |
Feb 17, 2010 | 41.30 | 41.41 | 41.11 | 41.33 | 21,873,492 | +0.01(+0.03%) |
Feb 16, 2010 | 41.17 | 41.34 | 41.00 | 41.32 | 20,183,520 | +0.70(+1.73%) |
Feb 12, 2010 | 40.61 | 40.61 | 40.61 | 40.61 | 24,616,620 | -0.13(-0.32%) |
Feb 11, 2010 | 40.39 | 40.88 | 40.29 | 40.75 | 15,789,358 | +0.19(+0.47%) |
Feb 10, 2010 | 40.60 | 40.67 | 40.26 | 40.56 | 14,985,301 | -0.06(-0.15%) |
Feb 09, 2010 | 40.36 | 40.77 | 40.12 | 40.61 | 17,376,530 | +0.53(+1.31%) |
Feb 08, 2010 | 40.15 | 40.45 | 39.99 | 40.09 | 17,383,564 | -0.22(-0.55%) |
Feb 05, 2010 | 40.17 | 40.40 | 39.74 | 40.31 | 22,572,882 | -0.07(-0.16%) |
Feb 04, 2010 | 40.90 | 41.00 | 40.32 | 40.38 | 21,668,430 | -0.84(-2.04%) |
Feb 03, 2010 | 41.26 | 41.34 | 41.01 | 41.22 | 16,853,966 | -0.14(-0.35%) |
Feb 02, 2010 | 40.73 | 41.46 | 40.55 | 41.36 | 26,885,896 | +0.70(+1.73%) |
Feb 01, 2010 | 40.67 | 40.93 | 40.45 | 40.66 | 19,617,084 | +0.18(+0.45%) |
Jan 29, 2010 | 40.71 | 40.93 | 40.42 | 40.48 | 25,953,698 | -0.09(-0.21%) |
Jan 28, 2010 | 40.56 | 41.63 | 40.50 | 40.56 | 40,950,560 | +0.57(+1.43%) |
Jan 27, 2010 | 39.76 | 40.10 | 39.42 | 39.99 | 23,156,810 | +0.08(+0.20%) |
Jan 26, 2010 | 39.57 | 40.08 | 39.46 | 39.91 | 19,888,696 | +0.04(+0.10%) |
Jan 25, 2010 | 40.00 | 40.10 | 39.56 | 39.87 | 17,686,164 | +0.21(+0.53%) |
Jan 22, 2010 | 39.29 | 39.91 | 38.94 | 39.66 | 26,920,206 | +0.31(+0.79%) |
Jan 21, 2010 | 39.83 | 40.07 | 39.10 | 39.35 | 21,742,906 | -0.40(-1.01%) |
Jan 20, 2010 | 40.09 | 40.10 | 39.52 | 39.75 | 17,575,144 | -0.55(-1.35%) |
Jan 19, 2010 | 39.70 | 40.37 | 39.70 | 40.30 | 17,732,260 | +0.59(+1.48%) |
Jan 15, 2010 | 40.22 | 39.71 | 39.71 | 39.71 | 24,150,122 | -0.50(-1.23%) |
Jan 14, 2010 | 40.10 | 40.31 | 40.08 | 40.21 | 13,997,637 | +0.04(+0.10%) |
Jan 13, 2010 | 39.85 | 40.34 | 39.77 | 40.17 | 25,987,702 | +0.41(+1.03%) |
Jan 12, 2010 | 39.63 | 40.06 | 39.50 | 39.76 | 20,614,966 | +0.45(+1.15%) |
Jan 11, 2010 | 39.23 | 39.35 | 38.53 | 39.31 | 22,628,138 | -0.16(-0.40%) |
Jan 08, 2010 | 39.41 | 39.52 | 39.21 | 39.46 | 12,967,672 | -0.05(-0.13%) |
Jan 07, 2010 | 39.55 | 39.63 | 39.33 | 39.52 | 13,741,643 | -0.22(-0.54%) |
Jan 06, 2010 | 39.79 | 39.80 | 39.50 | 39.73 | 15,175,247 | -0.19(-0.47%) |
Jan 05, 2010 | 39.91 | 40.01 | 39.57 | 39.92 | 13,246,957 | +0.01(+0.03%) |
Jan 04, 2010 | 39.90 | 40.03 | 39.59 | 39.91 | 14,076,235 | +0.32(+0.81%) |
Dec 31, 2009 | 40.17 | 39.59 | 39.59 | 39.59 | 9,100,845 | -0.48(-1.21%) |
Dec 30, 2009 | 40.08 | 40.41 | 39.93 | 40.07 | 8,678,000 | -0.14(-0.34%) |
Dec 29, 2009 | 39.93 | 40.40 | 39.93 | 40.21 | 11,151,867 | +0.22(+0.54%) |
Dec 28, 2009 | 40.17 | 40.25 | 39.69 | 39.99 | 10,537,940 | -0.02(-0.05%) |
Dec 24, 2009 | 39.99 | 40.14 | 39.86 | 40.01 | 5,141,415 | -0.02(-0.05%) |
Dec 23, 2009 | 39.87 | 40.06 | 39.67 | 40.03 | 8,636,866 | +0.01(+0.02%) |
Dec 22, 2009 | 39.92 | 40.16 | 39.84 | 40.02 | 10,994,793 | -0.14(-0.36%) |
Dec 21, 2009 | 40.25 | 40.38 | 39.98 | 40.17 | 14,626,514 | -0.02(-0.05%) |
Dec 18, 2009 | 40.47 | 40.48 | 39.44 | 40.19 | 34,992,816 | -0.03(-0.07%) |
Dec 17, 2009 | 40.48 | 40.56 | 40.18 | 40.21 | 16,821,946 | -0.52(-1.27%) |
Dec 16, 2009 | 40.73 | 40.92 | 40.56 | 40.73 | 15,129,925 | +0.17(+0.42%) |
Dec 15, 2009 | 40.94 | 41.02 | 40.41 | 40.56 | 17,684,576 | -0.58(-1.41%) |
Dec 14, 2009 | 41.06 | 41.19 | 40.91 | 41.14 | 14,604,146 | +0.44(+1.07%) |
Dec 11, 2009 | 40.67 | 41.04 | 40.62 | 40.70 | 13,680,650 | +0.07(+0.16%) |
Dec 10, 2009 | 40.71 | 41.04 | 40.53 | 40.64 | 15,362,174 | +0.00(+0.00%) |
Dec 09, 2009 | 40.44 | 40.75 | 40.29 | 40.64 | 13,965,148 | +0.24(+0.60%) |
Dec 08, 2009 | 40.57 | 40.68 | 40.22 | 40.40 | 17,105,516 | -0.39(-0.96%) |
Dec 07, 2009 | 40.74 | 40.96 | 40.51 | 40.79 | 13,704,377 | -0.08(-0.21%) |
Dec 04, 2009 | 41.23 | 41.33 | 40.64 | 40.87 | 17,306,598 | +0.03(+0.06%) |
Dec 03, 2009 | 41.19 | 41.37 | 40.76 | 40.85 | 15,077,229 | -0.41(-1.00%) |
Dec 02, 2009 | 41.09 | 41.39 | 41.04 | 41.26 | 13,820,460 | +0.18(+0.45%) |