Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 51.53 | 51.91 | 51.11 | 51.79 | 4,989,945 | +0.27(+0.51%) |
Feb 25, 2010 | 51.15 | 51.55 | 50.82 | 51.53 | 6,354,747 | -0.21(-0.41%) |
Feb 24, 2010 | 51.69 | 52.08 | 51.37 | 51.74 | 5,463,933 | +0.23(+0.45%) |
Feb 23, 2010 | 51.96 | 52.40 | 51.48 | 51.51 | 6,164,207 | -0.63(-1.20%) |
Feb 22, 2010 | 52.80 | 52.83 | 52.05 | 52.13 | 4,681,983 | -0.54(-1.03%) |
Feb 19, 2010 | 52.43 | 52.82 | 52.09 | 52.68 | 4,980,959 | +0.26(+0.51%) |
Feb 18, 2010 | 51.73 | 52.46 | 51.73 | 52.41 | 4,182,110 | +0.63(+1.21%) |
Feb 17, 2010 | 51.97 | 52.06 | 51.53 | 51.78 | 4,789,916 | +0.13(+0.24%) |
Feb 16, 2010 | 51.41 | 51.77 | 50.93 | 51.66 | 5,637,510 | +0.83(+1.63%) |
Feb 12, 2010 | 50.80 | 50.83 | 50.83 | 50.83 | 8,478,741 | -0.70(-1.36%) |
Feb 11, 2010 | 50.86 | 51.61 | 50.61 | 51.53 | 8,605,654 | +1.06(+2.10%) |
Feb 10, 2010 | 50.59 | 50.90 | 50.07 | 50.47 | 3,808,947 | -0.06(-0.13%) |
Feb 09, 2010 | 50.25 | 50.98 | 50.01 | 50.53 | 6,624,116 | +0.76(+1.54%) |
Feb 08, 2010 | 50.38 | 50.38 | 49.59 | 49.77 | 6,865,386 | -0.65(-1.29%) |
Feb 05, 2010 | 50.82 | 51.04 | 49.60 | 50.42 | 8,424,180 | -0.43(-0.85%) |
Feb 04, 2010 | 52.08 | 52.08 | 50.61 | 50.85 | 8,275,544 | -1.47(-2.81%) |
Feb 03, 2010 | 51.25 | 52.44 | 51.25 | 52.32 | 5,298,192 | +0.69(+1.33%) |
Feb 02, 2010 | 51.81 | 51.96 | 51.16 | 51.63 | 7,305,729 | +0.17(+0.33%) |
Feb 01, 2010 | 51.90 | 51.93 | 51.32 | 51.46 | 5,658,625 | -0.21(-0.41%) |
Jan 29, 2010 | 52.22 | 52.56 | 51.47 | 51.67 | 6,771,736 | -0.17(-0.32%) |
Jan 28, 2010 | 53.04 | 53.05 | 50.79 | 51.84 | 10,624,830 | -0.99(-1.88%) |
Jan 27, 2010 | 52.21 | 53.18 | 52.01 | 52.83 | 7,892,799 | +0.43(+0.82%) |
Jan 26, 2010 | 52.29 | 53.11 | 52.02 | 52.40 | 4,888,136 | -0.13(-0.24%) |
Jan 25, 2010 | 52.85 | 53.21 | 52.31 | 52.53 | 5,275,300 | +0.22(+0.43%) |
Jan 22, 2010 | 52.90 | 53.17 | 52.19 | 52.31 | 7,491,256 | -0.78(-1.48%) |
Jan 21, 2010 | 54.31 | 54.31 | 53.01 | 53.09 | 7,450,884 | -1.30(-2.38%) |
Jan 20, 2010 | 54.46 | 54.65 | 53.66 | 54.39 | 5,718,713 | -0.26(-0.47%) |
Jan 19, 2010 | 53.81 | 54.68 | 53.60 | 54.64 | 7,010,278 | +1.12(+2.10%) |
Jan 15, 2010 | 53.62 | 53.52 | 53.52 | 53.52 | 6,160,834 | -0.08(-0.16%) |
Jan 14, 2010 | 53.76 | 53.88 | 53.55 | 53.60 | 4,103,226 | -0.18(-0.33%) |
Jan 13, 2010 | 54.00 | 54.00 | 53.41 | 53.78 | 4,832,080 | -0.17(-0.32%) |
Jan 12, 2010 | 53.65 | 54.04 | 53.48 | 53.96 | 4,722,599 | +0.04(+0.08%) |
Jan 11, 2010 | 54.17 | 54.31 | 53.55 | 53.91 | 4,559,543 | -0.22(-0.40%) |
Jan 08, 2010 | 53.73 | 54.13 | 53.48 | 54.13 | 5,305,316 | +0.38(+0.70%) |
Jan 07, 2010 | 53.49 | 53.77 | 52.72 | 53.75 | 6,963,115 | +0.04(+0.07%) |
Jan 06, 2010 | 53.85 | 54.31 | 53.61 | 53.71 | 8,206,882 | +0.75(+1.42%) |
Jan 05, 2010 | 53.15 | 53.43 | 52.45 | 52.96 | 4,434,942 | -0.33(-0.63%) |
Jan 04, 2010 | 53.34 | 53.57 | 53.07 | 53.30 | 4,741,214 | +0.22(+0.42%) |
Dec 31, 2009 | 53.79 | 53.07 | 53.07 | 53.07 | 3,193,041 | -0.79(-1.47%) |
Dec 30, 2009 | 53.92 | 54.12 | 53.71 | 53.86 | 4,042,226 | -0.15(-0.27%) |
Dec 29, 2009 | 53.78 | 54.13 | 53.70 | 54.01 | 6,022,037 | +0.44(+0.81%) |
Dec 28, 2009 | 53.14 | 53.66 | 53.07 | 53.57 | 3,666,557 | +0.58(+1.09%) |
Dec 24, 2009 | 52.84 | 53.28 | 52.84 | 52.99 | 1,450,525 | +0.23(+0.44%) |
Dec 23, 2009 | 52.61 | 52.85 | 52.26 | 52.76 | 2,959,854 | +0.15(+0.28%) |
Dec 22, 2009 | 52.54 | 52.84 | 52.35 | 52.61 | 2,872,559 | +0.06(+0.11%) |
Dec 21, 2009 | 52.02 | 52.78 | 51.95 | 52.56 | 4,301,340 | +0.58(+1.11%) |
Dec 18, 2009 | 51.87 | 52.22 | 51.71 | 51.98 | 10,386,797 | +0.32(+0.62%) |
Dec 17, 2009 | 52.25 | 52.31 | 51.57 | 51.66 | 5,984,262 | -0.87(-1.66%) |
Dec 16, 2009 | 52.97 | 53.30 | 52.33 | 52.53 | 6,217,210 | -0.56(-1.05%) |
Dec 15, 2009 | 52.70 | 53.24 | 52.35 | 53.09 | 7,216,980 | +0.51(+0.96%) |
Dec 14, 2009 | 52.60 | 52.75 | 52.42 | 52.58 | 7,787,729 | +0.10(+0.20%) |
Dec 11, 2009 | 51.73 | 52.52 | 51.65 | 52.48 | 7,460,035 | +0.69(+1.33%) |
Dec 10, 2009 | 51.33 | 51.84 | 51.18 | 51.79 | 7,867,833 | +0.60(+1.18%) |
Dec 09, 2009 | 50.23 | 51.31 | 50.10 | 51.19 | 10,279,971 | +1.69(+3.41%) |
Dec 08, 2009 | 49.01 | 49.71 | 48.79 | 49.50 | 7,861,394 | -0.51(-1.03%) |
Dec 07, 2009 | 50.02 | 50.62 | 49.85 | 50.02 | 4,760,475 | -0.21(-0.42%) |
Dec 04, 2009 | 49.80 | 50.46 | 49.67 | 50.23 | 6,816,541 | +0.70(+1.41%) |
Dec 03, 2009 | 50.33 | 50.50 | 49.42 | 49.53 | 4,661,922 | -0.81(-1.61%) |
Dec 02, 2009 | 50.34 | 50.80 | 50.02 | 50.34 | 4,637,728 | -0.14(-0.28%) |