Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.14 | 40.70 | 40.04 | 40.40 | 8,899,781 | +0.26(+0.64%) |
Feb 25, 2010 | 40.18 | 40.31 | 39.81 | 40.14 | 9,236,800 | -0.35(-0.86%) |
Feb 24, 2010 | 40.44 | 40.67 | 40.22 | 40.49 | 6,848,411 | +0.26(+0.64%) |
Feb 23, 2010 | 40.65 | 40.84 | 40.22 | 40.24 | 10,793,222 | -0.51(-1.26%) |
Feb 22, 2010 | 40.94 | 40.99 | 40.54 | 40.75 | 10,065,948 | -0.20(-0.49%) |
Feb 19, 2010 | 40.72 | 41.19 | 40.64 | 40.95 | 9,992,624 | +0.08(+0.19%) |
Feb 18, 2010 | 40.89 | 40.99 | 40.75 | 40.87 | 11,378,197 | +0.05(+0.12%) |
Feb 17, 2010 | 40.63 | 41.09 | 40.50 | 40.82 | 9,572,675 | +0.15(+0.37%) |
Feb 16, 2010 | 40.41 | 40.68 | 40.11 | 40.67 | 7,350,440 | +0.36(+0.90%) |
Feb 12, 2010 | 40.12 | 40.31 | 40.31 | 40.31 | 11,221,625 | -0.02(-0.04%) |
Feb 11, 2010 | 40.37 | 40.68 | 40.13 | 40.32 | 11,897,448 | -0.24(-0.60%) |
Feb 10, 2010 | 40.74 | 40.89 | 40.23 | 40.57 | 8,433,745 | -0.26(-0.65%) |
Feb 09, 2010 | 41.56 | 41.68 | 40.47 | 40.83 | 26,246,452 | -0.18(-0.44%) |
Feb 08, 2010 | 41.07 | 41.34 | 40.47 | 41.01 | 8,333,825 | -0.16(-0.38%) |
Feb 05, 2010 | 41.07 | 41.42 | 40.42 | 41.17 | 11,792,188 | +0.11(+0.26%) |
Feb 04, 2010 | 42.04 | 42.15 | 40.92 | 41.06 | 13,327,915 | -1.10(-2.61%) |
Feb 03, 2010 | 42.04 | 42.41 | 42.01 | 42.16 | 9,923,958 | -0.11(-0.27%) |
Feb 02, 2010 | 41.82 | 42.32 | 41.69 | 42.27 | 10,734,292 | +0.36(+0.87%) |
Feb 01, 2010 | 41.76 | 41.99 | 41.66 | 41.91 | 9,919,022 | +0.17(+0.41%) |
Jan 29, 2010 | 41.59 | 42.06 | 41.51 | 41.74 | 13,263,121 | +0.29(+0.69%) |
Jan 28, 2010 | 41.30 | 41.95 | 41.08 | 41.45 | 16,305,770 | +0.24(+0.59%) |
Jan 27, 2010 | 40.22 | 41.31 | 40.22 | 41.21 | 13,585,366 | +0.83(+2.05%) |
Jan 26, 2010 | 40.11 | 40.59 | 39.75 | 40.38 | 20,849,876 | +0.62(+1.56%) |
Jan 25, 2010 | 40.48 | 40.53 | 39.65 | 39.76 | 9,416,129 | -0.64(-1.57%) |
Jan 22, 2010 | 40.44 | 40.89 | 40.34 | 40.39 | 8,361,595 | -0.02(-0.05%) |
Jan 21, 2010 | 40.99 | 41.08 | 40.19 | 40.42 | 8,174,061 | -0.41(-1.00%) |
Jan 20, 2010 | 41.12 | 41.12 | 40.26 | 40.82 | 9,283,766 | -0.25(-0.61%) |
Jan 19, 2010 | 40.26 | 41.22 | 40.14 | 41.07 | 12,008,201 | +0.93(+2.31%) |
Jan 15, 2010 | 39.99 | 40.14 | 40.14 | 40.14 | 10,144,539 | +0.06(+0.16%) |
Jan 14, 2010 | 40.22 | 40.34 | 39.90 | 40.08 | 6,541,899 | -0.26(-0.65%) |
Jan 13, 2010 | 40.22 | 40.50 | 39.94 | 40.34 | 7,084,577 | +0.36(+0.89%) |
Jan 12, 2010 | 40.78 | 40.98 | 39.12 | 39.99 | 15,788,897 | -0.71(-1.74%) |
Jan 11, 2010 | 40.63 | 40.94 | 40.41 | 40.69 | 5,692,446 | +0.18(+0.44%) |
Jan 08, 2010 | 40.02 | 40.56 | 39.71 | 40.52 | 9,214,432 | +0.36(+0.89%) |
Jan 07, 2010 | 40.26 | 40.34 | 39.00 | 40.16 | 14,540,225 | -0.37(-0.92%) |
Jan 06, 2010 | 40.64 | 40.96 | 40.32 | 40.53 | 8,428,224 | -0.31(-0.75%) |
Jan 05, 2010 | 40.92 | 41.17 | 40.16 | 40.84 | 11,045,123 | -0.35(-0.86%) |
Jan 04, 2010 | 40.42 | 41.30 | 40.37 | 41.19 | 7,394,511 | +0.82(+2.02%) |
Dec 31, 2009 | 41.02 | 40.37 | 40.37 | 40.37 | 5,643,810 | -0.69(-1.69%) |
Dec 30, 2009 | 41.04 | 41.25 | 40.89 | 41.07 | 3,482,492 | +0.01(+0.03%) |
Dec 29, 2009 | 41.23 | 41.34 | 40.80 | 41.05 | 4,332,253 | -0.10(-0.24%) |
Dec 28, 2009 | 41.02 | 41.20 | 40.84 | 41.15 | 3,840,758 | +0.17(+0.42%) |
Dec 24, 2009 | 40.79 | 41.00 | 40.61 | 40.98 | 1,798,597 | +0.05(+0.12%) |
Dec 23, 2009 | 41.03 | 41.16 | 40.72 | 40.93 | 6,013,719 | +0.09(+0.23%) |
Dec 22, 2009 | 40.87 | 41.08 | 40.73 | 40.84 | 5,911,744 | +0.35(+0.86%) |
Dec 21, 2009 | 40.02 | 40.77 | 39.97 | 40.49 | 7,957,000 | +0.66(+1.67%) |
Dec 18, 2009 | 39.42 | 39.97 | 39.18 | 39.82 | 16,741,215 | +0.87(+2.24%) |
Dec 17, 2009 | 39.28 | 39.28 | 38.62 | 38.95 | 8,597,976 | -0.35(-0.89%) |
Dec 16, 2009 | 39.88 | 40.07 | 39.28 | 39.30 | 9,641,094 | -0.49(-1.22%) |
Dec 15, 2009 | 40.39 | 40.53 | 39.65 | 39.79 | 7,464,661 | -0.79(-1.95%) |
Dec 14, 2009 | 40.61 | 40.75 | 40.25 | 40.58 | 5,855,077 | +0.39(+0.98%) |
Dec 11, 2009 | 40.17 | 40.45 | 39.99 | 40.19 | 6,204,936 | +0.08(+0.20%) |
Dec 10, 2009 | 39.99 | 40.57 | 39.97 | 40.11 | 9,088,292 | +0.09(+0.21%) |
Dec 09, 2009 | 39.80 | 40.12 | 39.52 | 40.02 | 6,962,883 | +0.11(+0.27%) |
Dec 08, 2009 | 39.97 | 40.12 | 39.77 | 39.92 | 6,840,004 | -0.39(-0.97%) |
Dec 07, 2009 | 40.91 | 41.00 | 40.20 | 40.31 | 8,492,904 | -0.26(-0.65%) |
Dec 04, 2009 | 40.74 | 41.00 | 40.35 | 40.57 | 7,157,455 | +0.21(+0.53%) |
Dec 03, 2009 | 40.97 | 41.09 | 40.17 | 40.36 | 10,213,568 | -0.68(-1.65%) |
Dec 02, 2009 | 40.74 | 41.31 | 40.70 | 41.04 | 6,551,082 | +0.30(+0.74%) |