Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.89 | 41.05 | 40.65 | 40.89 | 1,459,430 | +0.09(+0.23%) |
Feb 25, 2010 | 40.39 | 40.85 | 40.22 | 40.79 | 1,410,817 | +0.11(+0.28%) |
Feb 24, 2010 | 40.79 | 40.81 | 40.47 | 40.68 | 1,260,924 | +0.03(+0.08%) |
Feb 23, 2010 | 40.65 | 40.81 | 40.34 | 40.65 | 1,532,317 | -0.05(-0.11%) |
Feb 22, 2010 | 40.77 | 40.85 | 40.57 | 40.69 | 1,299,549 | +0.01(+0.02%) |
Feb 19, 2010 | 40.62 | 40.75 | 40.30 | 40.69 | 1,537,159 | +0.07(+0.18%) |
Feb 18, 2010 | 40.15 | 40.75 | 40.11 | 40.61 | 1,597,835 | +0.35(+0.86%) |
Feb 17, 2010 | 40.05 | 40.33 | 40.00 | 40.27 | 1,690,003 | +0.32(+0.80%) |
Feb 16, 2010 | 39.65 | 39.98 | 39.61 | 39.95 | 1,697,987 | +0.36(+0.91%) |
Feb 12, 2010 | 39.99 | 39.59 | 39.59 | 39.59 | 2,508,485 | -0.51(-1.26%) |
Feb 11, 2010 | 40.13 | 40.21 | 39.74 | 40.09 | 1,518,202 | -0.08(-0.20%) |
Feb 10, 2010 | 40.53 | 40.53 | 40.01 | 40.17 | 1,525,898 | -0.31(-0.76%) |
Feb 09, 2010 | 40.46 | 40.67 | 40.05 | 40.48 | 1,744,086 | +0.29(+0.71%) |
Feb 08, 2010 | 40.43 | 40.78 | 40.05 | 40.19 | 2,336,620 | -0.20(-0.50%) |
Feb 05, 2010 | 40.37 | 40.48 | 39.94 | 40.39 | 2,044,584 | +0.15(+0.36%) |
Feb 04, 2010 | 40.68 | 41.06 | 40.07 | 40.25 | 3,219,924 | -0.21(-0.51%) |
Feb 03, 2010 | 40.14 | 40.57 | 39.92 | 40.45 | 1,918,127 | +0.27(+0.66%) |
Feb 02, 2010 | 39.75 | 40.29 | 39.51 | 40.19 | 1,582,947 | +0.61(+1.55%) |
Feb 01, 2010 | 39.56 | 39.73 | 39.35 | 39.57 | 975,767 | +0.11(+0.29%) |
Jan 29, 2010 | 39.62 | 39.88 | 39.41 | 39.46 | 1,840,719 | -0.08(-0.20%) |
Jan 28, 2010 | 39.66 | 40.16 | 39.49 | 39.54 | 2,375,390 | +0.03(+0.08%) |
Jan 27, 2010 | 39.45 | 39.73 | 39.32 | 39.51 | 3,221,731 | -0.01(-0.03%) |
Jan 26, 2010 | 39.76 | 39.76 | 39.37 | 39.52 | 1,808,571 | -0.27(-0.69%) |
Jan 25, 2010 | 39.98 | 40.00 | 39.62 | 39.79 | 2,114,802 | +0.03(+0.08%) |
Jan 22, 2010 | 40.34 | 40.52 | 39.72 | 39.76 | 2,033,709 | -0.58(-1.44%) |
Jan 21, 2010 | 40.80 | 41.00 | 40.01 | 40.34 | 1,998,040 | -0.26(-0.65%) |
Jan 20, 2010 | 40.59 | 40.71 | 40.22 | 40.61 | 1,264,765 | -0.05(-0.13%) |
Jan 19, 2010 | 40.51 | 41.13 | 40.42 | 40.66 | 1,588,240 | +0.19(+0.47%) |
Jan 15, 2010 | 40.93 | 40.47 | 40.47 | 40.47 | 2,017,526 | -0.46(-1.13%) |
Jan 14, 2010 | 40.83 | 41.14 | 40.68 | 40.93 | 936,612 | -0.03(-0.06%) |
Jan 13, 2010 | 40.61 | 41.21 | 40.53 | 40.96 | 1,313,905 | +0.33(+0.81%) |
Jan 12, 2010 | 40.49 | 40.67 | 40.37 | 40.63 | 1,303,391 | +0.06(+0.15%) |
Jan 11, 2010 | 40.50 | 40.61 | 39.98 | 40.57 | 1,822,822 | -0.01(-0.03%) |
Jan 08, 2010 | 40.43 | 40.61 | 40.05 | 40.58 | 1,877,457 | +0.01(+0.02%) |
Jan 07, 2010 | 40.81 | 40.81 | 40.36 | 40.57 | 2,232,582 | -0.39(-0.95%) |
Jan 06, 2010 | 40.85 | 41.30 | 40.67 | 40.96 | 1,794,927 | -0.11(-0.26%) |
Jan 05, 2010 | 40.52 | 41.53 | 40.16 | 41.07 | 5,121,045 | +0.44(+1.09%) |
Jan 04, 2010 | 40.71 | 40.71 | 40.40 | 40.63 | 1,533,584 | +0.28(+0.70%) |
Dec 31, 2009 | 40.78 | 40.34 | 40.34 | 40.34 | 1,094,874 | -0.38(-0.94%) |
Dec 30, 2009 | 40.75 | 41.02 | 40.66 | 40.73 | 943,403 | -0.17(-0.42%) |
Dec 29, 2009 | 40.94 | 41.10 | 40.85 | 40.90 | 1,058,854 | -0.06(-0.15%) |
Dec 28, 2009 | 41.06 | 41.13 | 40.75 | 40.96 | 746,843 | +0.03(+0.06%) |
Dec 24, 2009 | 40.98 | 41.04 | 40.77 | 40.93 | 379,064 | +0.03(+0.06%) |
Dec 23, 2009 | 40.94 | 41.08 | 40.65 | 40.90 | 1,458,945 | -0.02(-0.05%) |
Dec 22, 2009 | 40.87 | 41.14 | 40.80 | 40.92 | 1,405,615 | +0.08(+0.19%) |
Dec 21, 2009 | 40.74 | 41.04 | 40.73 | 40.85 | 2,339,591 | +0.24(+0.59%) |
Dec 18, 2009 | 40.88 | 40.93 | 40.36 | 40.61 | 3,077,844 | -0.13(-0.32%) |
Dec 17, 2009 | 40.71 | 40.86 | 40.63 | 40.74 | 1,420,814 | -0.58(-1.40%) |
Dec 16, 2009 | 41.36 | 41.43 | 40.86 | 41.32 | 2,155,552 | -0.01(-0.03%) |
Dec 15, 2009 | 41.39 | 41.48 | 41.11 | 41.33 | 1,904,414 | -0.11(-0.27%) |
Dec 14, 2009 | 41.57 | 41.59 | 41.33 | 41.44 | 2,086,262 | +0.05(+0.13%) |
Dec 11, 2009 | 41.16 | 41.73 | 41.12 | 41.39 | 3,472,150 | +0.40(+0.98%) |
Dec 10, 2009 | 41.10 | 41.19 | 40.83 | 40.98 | 1,599,898 | +0.05(+0.13%) |
Dec 09, 2009 | 40.64 | 41.04 | 40.28 | 40.93 | 3,242,633 | +0.39(+0.96%) |
Dec 08, 2009 | 40.29 | 40.94 | 39.91 | 40.54 | 3,366,012 | +0.17(+0.41%) |
Dec 07, 2009 | 40.65 | 40.73 | 40.10 | 40.38 | 2,439,829 | -0.23(-0.57%) |
Dec 04, 2009 | 40.65 | 40.94 | 40.24 | 40.61 | 2,298,962 | +0.18(+0.44%) |
Dec 03, 2009 | 40.64 | 40.79 | 40.33 | 40.43 | 1,402,786 | -0.07(-0.18%) |
Dec 02, 2009 | 40.08 | 40.92 | 40.01 | 40.50 | 2,144,720 | +0.34(+0.84%) |