Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.47 | 41.76 | 41.26 | 41.53 | 15,630,470 | +0.11(+0.26%) |
Feb 25, 2010 | 40.90 | 41.47 | 40.66 | 41.42 | 20,473,488 | -0.16(-0.39%) |
Feb 24, 2010 | 41.43 | 41.62 | 41.14 | 41.58 | 15,529,405 | +0.20(+0.48%) |
Feb 23, 2010 | 41.71 | 41.89 | 41.23 | 41.38 | 20,728,556 | -0.53(-1.26%) |
Feb 22, 2010 | 42.61 | 42.64 | 41.82 | 41.91 | 15,115,859 | -0.63(-1.47%) |
Feb 19, 2010 | 42.19 | 42.73 | 42.06 | 42.54 | 22,828,582 | +0.25(+0.58%) |
Feb 18, 2010 | 41.76 | 42.35 | 41.56 | 42.29 | 17,147,082 | +0.45(+1.07%) |
Feb 17, 2010 | 42.06 | 42.18 | 41.62 | 41.84 | 15,193,599 | -0.09(-0.21%) |
Feb 16, 2010 | 41.35 | 42.12 | 41.32 | 41.93 | 24,775,494 | +1.14(+2.79%) |
Feb 12, 2010 | 40.52 | 40.79 | 40.79 | 40.79 | 24,038,712 | -0.02(-0.06%) |
Feb 11, 2010 | 40.24 | 41.03 | 40.01 | 40.81 | 19,813,066 | +0.56(+1.39%) |
Feb 10, 2010 | 40.41 | 40.53 | 39.83 | 40.26 | 20,420,992 | -0.32(-0.79%) |
Feb 09, 2010 | 40.34 | 40.99 | 40.30 | 40.58 | 22,937,990 | +0.22(+0.55%) |
Feb 08, 2010 | 40.54 | 40.66 | 39.90 | 40.35 | 20,378,572 | -0.15(-0.37%) |
Feb 05, 2010 | 40.40 | 40.54 | 39.57 | 40.50 | 30,419,622 | -0.11(-0.27%) |
Feb 04, 2010 | 41.29 | 41.44 | 40.43 | 40.61 | 26,798,198 | -1.05(-2.51%) |
Feb 03, 2010 | 42.21 | 42.31 | 41.57 | 41.66 | 25,553,982 | -0.71(-1.67%) |
Feb 02, 2010 | 41.96 | 42.44 | 41.54 | 42.36 | 22,754,610 | +0.73(+1.76%) |
Feb 01, 2010 | 41.37 | 41.96 | 41.05 | 41.63 | 20,788,998 | +0.59(+1.45%) |
Jan 29, 2010 | 41.84 | 42.15 | 40.83 | 41.04 | 26,831,788 | -0.64(-1.53%) |
Jan 28, 2010 | 42.09 | 42.21 | 41.15 | 41.67 | 22,545,350 | -0.26(-0.62%) |
Jan 27, 2010 | 42.07 | 42.31 | 41.61 | 41.94 | 23,504,350 | -0.26(-0.61%) |
Jan 26, 2010 | 42.15 | 42.61 | 41.94 | 42.19 | 18,555,390 | -0.23(-0.54%) |
Jan 25, 2010 | 42.76 | 42.83 | 42.16 | 42.42 | 16,044,836 | -0.02(-0.05%) |
Jan 22, 2010 | 43.23 | 43.58 | 42.35 | 42.44 | 24,296,776 | -0.94(-2.16%) |
Jan 21, 2010 | 44.47 | 44.48 | 43.28 | 43.38 | 22,096,634 | -1.09(-2.44%) |
Jan 20, 2010 | 44.79 | 44.91 | 44.18 | 44.47 | 15,296,401 | -0.87(-1.92%) |
Jan 19, 2010 | 44.93 | 45.38 | 44.71 | 45.34 | 15,328,661 | +0.26(+0.57%) |
Jan 15, 2010 | 45.26 | 45.08 | 45.08 | 45.08 | 23,694,442 | -0.18(-0.40%) |
Jan 14, 2010 | 45.31 | 45.41 | 45.04 | 45.26 | 11,811,786 | -0.14(-0.31%) |
Jan 13, 2010 | 45.67 | 45.75 | 45.00 | 45.41 | 19,056,288 | -0.35(-0.76%) |
Jan 12, 2010 | 45.25 | 45.78 | 45.22 | 45.75 | 21,397,172 | -0.27(-0.58%) |
Jan 11, 2010 | 45.62 | 46.14 | 45.55 | 46.02 | 20,902,056 | +0.80(+1.77%) |
Jan 08, 2010 | 45.02 | 45.22 | 44.89 | 45.22 | 9,885,786 | +0.08(+0.18%) |
Jan 07, 2010 | 45.16 | 45.35 | 44.93 | 45.14 | 16,918,608 | -0.17(-0.38%) |
Jan 06, 2010 | 45.20 | 45.52 | 45.06 | 45.31 | 19,357,496 | +0.01(+0.01%) |
Jan 05, 2010 | 45.08 | 45.30 | 44.79 | 45.30 | 18,617,752 | +0.32(+0.71%) |
Jan 04, 2010 | 44.50 | 45.07 | 44.47 | 44.99 | 17,879,766 | +1.18(+2.69%) |
Dec 31, 2009 | 44.22 | 43.81 | 43.81 | 43.81 | 7,463,179 | -0.38(-0.85%) |
Dec 30, 2009 | 43.87 | 44.19 | 43.81 | 44.18 | 7,558,895 | +0.25(+0.57%) |
Dec 29, 2009 | 44.27 | 44.35 | 43.92 | 43.93 | 8,454,234 | -0.32(-0.72%) |
Dec 28, 2009 | 44.26 | 44.33 | 43.99 | 44.25 | 7,368,581 | +0.19(+0.44%) |
Dec 24, 2009 | 43.82 | 44.10 | 43.82 | 44.06 | 4,508,633 | +0.22(+0.51%) |
Dec 23, 2009 | 44.31 | 44.34 | 43.82 | 43.84 | 12,904,173 | -0.26(-0.58%) |
Dec 22, 2009 | 44.29 | 44.41 | 43.98 | 44.09 | 11,898,405 | -0.05(-0.10%) |
Dec 21, 2009 | 44.15 | 44.38 | 43.97 | 44.14 | 11,849,585 | +0.38(+0.87%) |
Dec 18, 2009 | 44.05 | 44.19 | 43.56 | 43.76 | 29,183,822 | +0.07(+0.16%) |
Dec 17, 2009 | 44.09 | 44.13 | 43.65 | 43.69 | 15,812,502 | -0.89(-2.00%) |
Dec 16, 2009 | 44.33 | 44.78 | 44.13 | 44.58 | 21,411,658 | +0.56(+1.27%) |
Dec 15, 2009 | 43.82 | 44.37 | 43.82 | 44.02 | 18,106,440 | +0.06(+0.14%) |
Dec 14, 2009 | 44.27 | 44.30 | 43.85 | 43.96 | 14,983,754 | -0.28(-0.64%) |
Dec 11, 2009 | 44.19 | 44.48 | 43.98 | 44.25 | 11,787,035 | +0.19(+0.44%) |
Dec 10, 2009 | 44.19 | 44.58 | 43.98 | 44.05 | 19,092,972 | +0.20(+0.47%) |
Dec 09, 2009 | 43.76 | 43.99 | 43.35 | 43.85 | 12,591,182 | +0.17(+0.39%) |
Dec 08, 2009 | 44.32 | 44.37 | 43.50 | 43.68 | 15,925,399 | -0.80(-1.80%) |
Dec 07, 2009 | 44.34 | 44.91 | 44.21 | 44.48 | 13,213,900 | +0.06(+0.13%) |
Dec 04, 2009 | 44.80 | 45.09 | 44.11 | 44.42 | 17,523,916 | +0.06(+0.14%) |
Dec 03, 2009 | 44.73 | 44.85 | 44.23 | 44.36 | 13,399,044 | -0.44(-0.98%) |
Dec 02, 2009 | 44.95 | 44.96 | 44.45 | 44.80 | 11,100,291 | -0.19(-0.42%) |