Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.35 | 43.08 | 42.19 | 42.48 | 2,129,318 | +0.18(+0.42%) |
Feb 25, 2010 | 41.76 | 42.72 | 41.20 | 42.30 | 2,309,230 | +0.28(+0.66%) |
Feb 24, 2010 | 42.07 | 42.14 | 41.29 | 42.03 | 2,435,467 | +0.00(+0.00%) |
Feb 23, 2010 | 42.63 | 42.84 | 41.86 | 42.02 | 2,706,851 | -0.94(-2.19%) |
Feb 22, 2010 | 41.12 | 43.07 | 41.02 | 42.97 | 6,387,304 | +2.26(+5.56%) |
Feb 19, 2010 | 41.13 | 41.39 | 40.45 | 40.70 | 4,412,139 | -0.76(-1.84%) |
Feb 18, 2010 | 41.64 | 42.10 | 41.19 | 41.47 | 2,752,133 | -0.39(-0.94%) |
Feb 17, 2010 | 41.58 | 42.45 | 41.45 | 41.86 | 1,895,356 | +0.57(+1.37%) |
Feb 16, 2010 | 41.59 | 41.69 | 40.61 | 41.30 | 1,670,665 | +0.05(+0.13%) |
Feb 12, 2010 | 41.56 | 41.24 | 41.24 | 41.24 | 2,469,898 | -0.78(-1.86%) |
Feb 11, 2010 | 42.45 | 42.48 | 41.56 | 42.02 | 2,319,366 | -0.25(-0.59%) |
Feb 10, 2010 | 43.09 | 43.09 | 41.19 | 42.28 | 3,045,099 | -0.74(-1.71%) |
Feb 09, 2010 | 42.50 | 43.39 | 41.52 | 43.01 | 3,488,530 | +0.84(+1.99%) |
Feb 08, 2010 | 42.18 | 42.82 | 41.74 | 42.17 | 1,541,763 | -0.03(-0.07%) |
Feb 05, 2010 | 41.88 | 42.37 | 40.97 | 42.20 | 3,509,944 | -0.13(-0.32%) |
Feb 04, 2010 | 43.89 | 43.89 | 42.33 | 42.34 | 2,412,959 | -1.62(-3.70%) |
Feb 03, 2010 | 45.08 | 45.17 | 43.56 | 43.96 | 2,514,526 | -1.18(-2.62%) |
Feb 02, 2010 | 43.92 | 45.18 | 43.56 | 45.15 | 2,892,436 | +1.43(+3.27%) |
Feb 01, 2010 | 43.08 | 45.21 | 41.45 | 43.72 | 9,802,391 | +0.08(+0.17%) |
Jan 29, 2010 | 44.08 | 44.62 | 43.57 | 43.64 | 2,975,817 | -0.15(-0.35%) |
Jan 28, 2010 | 44.21 | 45.07 | 43.47 | 43.79 | 3,696,379 | -0.21(-0.47%) |
Jan 27, 2010 | 43.31 | 44.98 | 42.91 | 44.00 | 3,601,033 | +0.67(+1.55%) |
Jan 26, 2010 | 44.52 | 44.60 | 43.17 | 43.33 | 4,189,745 | -1.16(-2.60%) |
Jan 25, 2010 | 45.68 | 46.14 | 44.34 | 44.48 | 5,108,539 | -1.29(-2.82%) |
Jan 22, 2010 | 46.40 | 47.19 | 45.61 | 45.78 | 4,327,310 | -0.69(-1.49%) |
Jan 21, 2010 | 45.89 | 46.84 | 45.78 | 46.47 | 10,106,936 | +0.45(+0.98%) |
Jan 20, 2010 | 47.26 | 47.27 | 45.15 | 46.02 | 12,172,967 | -0.60(-1.29%) |
Jan 19, 2010 | 44.25 | 46.91 | 44.25 | 46.62 | 10,659,247 | +3.08(+7.07%) |
Jan 15, 2010 | 43.21 | 43.54 | 43.54 | 43.54 | 2,948,190 | +0.44(+1.02%) |
Jan 14, 2010 | 41.97 | 43.62 | 41.96 | 43.10 | 3,825,131 | +0.89(+2.11%) |
Jan 13, 2010 | 41.50 | 42.31 | 40.68 | 42.21 | 2,736,034 | +0.76(+1.84%) |
Jan 12, 2010 | 41.72 | 41.99 | 40.95 | 41.45 | 2,665,034 | -0.69(-1.64%) |
Jan 11, 2010 | 42.62 | 42.84 | 41.93 | 42.14 | 2,229,179 | -0.50(-1.18%) |
Jan 08, 2010 | 42.91 | 43.10 | 42.37 | 42.64 | 2,687,702 | -0.55(-1.27%) |
Jan 07, 2010 | 41.51 | 43.70 | 41.51 | 43.19 | 4,129,552 | +1.92(+4.65%) |
Jan 06, 2010 | 40.98 | 41.59 | 40.70 | 41.27 | 1,879,240 | +0.29(+0.70%) |
Jan 05, 2010 | 41.10 | 41.43 | 40.63 | 40.98 | 2,073,008 | -0.02(-0.04%) |
Jan 04, 2010 | 39.88 | 41.08 | 39.88 | 41.00 | 2,237,702 | +1.61(+4.08%) |
Dec 31, 2009 | 39.93 | 39.39 | 39.39 | 39.39 | 926,504 | -0.44(-1.10%) |
Dec 30, 2009 | 40.17 | 40.18 | 39.57 | 39.83 | 1,255,768 | -0.47(-1.16%) |
Dec 29, 2009 | 40.73 | 40.92 | 40.12 | 40.30 | 1,570,578 | -0.47(-1.14%) |
Dec 28, 2009 | 40.67 | 40.99 | 40.51 | 40.77 | 1,551,052 | -0.02(-0.04%) |
Dec 24, 2009 | 41.17 | 41.17 | 40.53 | 40.79 | 1,358,861 | -0.28(-0.68%) |
Dec 23, 2009 | 40.64 | 41.47 | 40.58 | 41.06 | 2,383,891 | +0.43(+1.06%) |
Dec 22, 2009 | 41.01 | 41.01 | 40.50 | 40.63 | 2,755,769 | +0.21(+0.51%) |
Dec 21, 2009 | 39.68 | 41.19 | 39.64 | 40.43 | 3,568,286 | +1.36(+3.47%) |
Dec 18, 2009 | 39.39 | 39.39 | 38.61 | 39.07 | 3,085,757 | +0.04(+0.12%) |
Dec 17, 2009 | 39.57 | 39.57 | 38.28 | 39.03 | 2,271,808 | -0.67(-1.70%) |
Dec 16, 2009 | 39.01 | 40.00 | 38.86 | 39.70 | 4,208,092 | +0.97(+2.50%) |
Dec 15, 2009 | 37.78 | 39.09 | 37.66 | 38.73 | 3,651,909 | +0.66(+1.72%) |
Dec 14, 2009 | 37.99 | 38.15 | 37.86 | 38.07 | 2,991,839 | +0.52(+1.39%) |
Dec 11, 2009 | 37.78 | 38.24 | 37.41 | 37.55 | 2,701,651 | -0.18(-0.48%) |
Dec 10, 2009 | 36.84 | 37.93 | 36.76 | 37.73 | 4,291,918 | +1.04(+2.84%) |
Dec 09, 2009 | 36.76 | 37.46 | 36.31 | 36.69 | 3,239,940 | +0.33(+0.91%) |
Dec 08, 2009 | 36.85 | 37.31 | 36.21 | 36.36 | 2,949,142 | -0.09(-0.25%) |
Dec 07, 2009 | 36.74 | 37.69 | 35.99 | 36.45 | 3,033,599 | +0.27(+0.74%) |
Dec 04, 2009 | 36.97 | 37.29 | 36.04 | 36.18 | 3,448,187 | -0.20(-0.54%) |
Dec 03, 2009 | 38.39 | 38.42 | 36.32 | 36.38 | 3,037,010 | -1.80(-4.72%) |
Dec 02, 2009 | 38.07 | 38.41 | 37.83 | 38.18 | 1,815,573 | +0.07(+0.19%) |