Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 39.86 | 40.41 | 39.76 | 40.12 | 8,962,992 | +0.26(+0.64%) |
Feb 25, 2010 | 39.90 | 40.02 | 39.53 | 39.86 | 9,302,404 | -0.35(-0.86%) |
Feb 24, 2010 | 40.15 | 40.38 | 39.94 | 40.21 | 6,897,052 | +0.26(+0.64%) |
Feb 23, 2010 | 40.36 | 40.55 | 39.93 | 39.95 | 10,869,881 | -0.51(-1.26%) |
Feb 22, 2010 | 40.65 | 40.70 | 40.25 | 40.46 | 10,137,441 | -0.20(-0.49%) |
Feb 19, 2010 | 40.43 | 40.90 | 40.36 | 40.66 | 10,063,597 | +0.08(+0.19%) |
Feb 18, 2010 | 40.61 | 40.70 | 40.46 | 40.58 | 11,459,011 | +0.05(+0.12%) |
Feb 17, 2010 | 40.34 | 40.80 | 40.22 | 40.53 | 9,640,665 | +0.15(+0.37%) |
Feb 16, 2010 | 40.12 | 40.39 | 39.83 | 40.39 | 7,402,646 | +0.36(+0.90%) |
Feb 12, 2010 | 39.84 | 40.02 | 40.02 | 40.02 | 11,301,327 | -0.01(-0.04%) |
Feb 11, 2010 | 40.08 | 40.39 | 39.85 | 40.04 | 11,981,949 | -0.24(-0.60%) |
Feb 10, 2010 | 40.46 | 40.60 | 39.95 | 40.28 | 8,493,646 | -0.26(-0.65%) |
Feb 09, 2010 | 41.27 | 41.39 | 40.18 | 40.54 | 26,432,868 | -0.18(-0.44%) |
Feb 08, 2010 | 40.78 | 41.05 | 40.18 | 40.72 | 8,393,016 | -0.16(-0.38%) |
Feb 05, 2010 | 40.78 | 41.12 | 40.14 | 40.88 | 11,875,942 | +0.11(+0.26%) |
Feb 04, 2010 | 41.74 | 41.85 | 40.63 | 40.77 | 13,422,576 | -1.09(-2.61%) |
Feb 03, 2010 | 41.74 | 42.11 | 41.71 | 41.86 | 9,994,443 | -0.11(-0.27%) |
Feb 02, 2010 | 41.53 | 42.02 | 41.39 | 41.97 | 10,810,533 | +0.36(+0.87%) |
Feb 01, 2010 | 41.47 | 41.70 | 41.36 | 41.61 | 9,989,471 | +0.17(+0.41%) |
Jan 29, 2010 | 41.29 | 41.76 | 41.22 | 41.44 | 13,357,322 | +0.28(+0.69%) |
Jan 28, 2010 | 41.01 | 41.65 | 40.79 | 41.16 | 16,421,581 | +0.24(+0.59%) |
Jan 27, 2010 | 39.93 | 41.02 | 39.93 | 40.92 | 13,681,856 | +0.82(+2.05%) |
Jan 26, 2010 | 39.82 | 40.30 | 39.47 | 40.10 | 20,997,964 | +0.62(+1.56%) |
Jan 25, 2010 | 40.19 | 40.24 | 39.37 | 39.48 | 9,483,007 | -0.63(-1.57%) |
Jan 22, 2010 | 40.16 | 40.61 | 40.06 | 40.11 | 8,420,984 | -0.02(-0.05%) |
Jan 21, 2010 | 40.70 | 40.79 | 39.90 | 40.13 | 8,232,118 | -0.40(-1.00%) |
Jan 20, 2010 | 40.83 | 40.83 | 39.98 | 40.53 | 9,349,704 | -0.25(-0.61%) |
Jan 19, 2010 | 39.98 | 40.92 | 39.85 | 40.78 | 12,093,489 | +0.92(+2.31%) |
Jan 15, 2010 | 39.71 | 39.86 | 39.86 | 39.86 | 10,216,590 | +0.06(+0.16%) |
Jan 14, 2010 | 39.93 | 40.06 | 39.62 | 39.80 | 6,588,363 | -0.26(-0.65%) |
Jan 13, 2010 | 39.93 | 40.22 | 39.66 | 40.06 | 7,134,895 | +0.35(+0.89%) |
Jan 12, 2010 | 40.49 | 40.69 | 38.85 | 39.71 | 15,901,038 | -0.70(-1.74%) |
Jan 11, 2010 | 40.34 | 40.65 | 40.12 | 40.41 | 5,732,877 | +0.18(+0.44%) |
Jan 08, 2010 | 39.73 | 40.27 | 39.43 | 40.23 | 9,279,877 | +0.35(+0.89%) |
Jan 07, 2010 | 39.98 | 40.06 | 38.73 | 39.88 | 14,643,497 | -0.37(-0.92%) |
Jan 06, 2010 | 40.35 | 40.67 | 40.04 | 40.24 | 8,488,086 | -0.30(-0.75%) |
Jan 05, 2010 | 40.63 | 40.88 | 39.88 | 40.55 | 11,123,571 | -0.35(-0.86%) |
Jan 04, 2010 | 40.13 | 41.01 | 40.08 | 40.90 | 7,447,030 | +0.81(+2.02%) |
Dec 31, 2009 | 40.73 | 40.09 | 40.09 | 40.09 | 5,683,895 | -0.69(-1.69%) |
Dec 30, 2009 | 40.75 | 40.96 | 40.61 | 40.78 | 3,507,227 | +0.01(+0.03%) |
Dec 29, 2009 | 40.94 | 41.05 | 40.51 | 40.76 | 4,363,023 | -0.10(-0.24%) |
Dec 28, 2009 | 40.73 | 40.91 | 40.56 | 40.86 | 3,868,037 | +0.17(+0.42%) |
Dec 24, 2009 | 40.51 | 40.71 | 40.32 | 40.69 | 1,811,371 | +0.05(+0.12%) |
Dec 23, 2009 | 40.74 | 40.87 | 40.43 | 40.64 | 6,056,431 | +0.09(+0.23%) |
Dec 22, 2009 | 40.58 | 40.79 | 40.44 | 40.55 | 5,953,732 | +0.35(+0.86%) |
Dec 21, 2009 | 39.73 | 40.48 | 39.68 | 40.20 | 8,013,515 | +0.66(+1.67%) |
Dec 18, 2009 | 39.14 | 39.69 | 38.91 | 39.54 | 16,860,120 | +0.86(+2.24%) |
Dec 17, 2009 | 39.00 | 39.00 | 38.35 | 38.68 | 8,659,043 | -0.35(-0.89%) |
Dec 16, 2009 | 39.60 | 39.78 | 39.00 | 39.03 | 9,709,569 | -0.48(-1.22%) |
Dec 15, 2009 | 40.10 | 40.24 | 39.37 | 39.51 | 7,517,679 | -0.79(-1.95%) |
Dec 14, 2009 | 40.32 | 40.46 | 39.97 | 40.29 | 5,896,663 | +0.39(+0.98%) |
Dec 11, 2009 | 39.89 | 40.17 | 39.71 | 39.90 | 6,249,007 | +0.08(+0.20%) |
Dec 10, 2009 | 39.71 | 40.29 | 39.68 | 39.83 | 9,152,841 | +0.09(+0.21%) |
Dec 09, 2009 | 39.51 | 39.83 | 39.25 | 39.74 | 7,012,337 | +0.11(+0.27%) |
Dec 08, 2009 | 39.68 | 39.83 | 39.49 | 39.63 | 6,888,585 | -0.39(-0.97%) |
Dec 07, 2009 | 40.62 | 40.71 | 39.92 | 40.02 | 8,553,225 | -0.26(-0.65%) |
Dec 04, 2009 | 40.45 | 40.71 | 40.07 | 40.29 | 7,208,291 | +0.21(+0.53%) |
Dec 03, 2009 | 40.68 | 40.80 | 39.89 | 40.07 | 10,286,110 | -0.67(-1.65%) |
Dec 02, 2009 | 40.45 | 41.02 | 40.41 | 40.75 | 6,597,611 | +0.30(+0.74%) |