Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.06 | 41.34 | 40.84 | 41.12 | 15,788,306 | +0.11(+0.26%) |
Feb 25, 2010 | 40.49 | 41.06 | 40.25 | 41.01 | 20,680,228 | -0.16(-0.39%) |
Feb 24, 2010 | 41.02 | 41.20 | 40.73 | 41.17 | 15,686,220 | +0.20(+0.48%) |
Feb 23, 2010 | 41.29 | 41.48 | 40.82 | 40.97 | 20,937,872 | -0.52(-1.26%) |
Feb 22, 2010 | 42.18 | 42.21 | 41.40 | 41.49 | 15,268,497 | -0.62(-1.47%) |
Feb 19, 2010 | 41.77 | 42.30 | 41.64 | 42.11 | 23,059,104 | +0.24(+0.58%) |
Feb 18, 2010 | 41.34 | 41.93 | 41.14 | 41.87 | 17,320,232 | +0.44(+1.07%) |
Feb 17, 2010 | 41.64 | 41.76 | 41.21 | 41.42 | 15,347,023 | -0.09(-0.21%) |
Feb 16, 2010 | 40.94 | 41.70 | 40.91 | 41.51 | 25,025,674 | +1.13(+2.79%) |
Feb 12, 2010 | 40.12 | 40.38 | 40.38 | 40.38 | 24,281,452 | -0.02(-0.06%) |
Feb 11, 2010 | 39.84 | 40.62 | 39.61 | 40.41 | 20,013,136 | +0.55(+1.39%) |
Feb 10, 2010 | 40.01 | 40.13 | 39.43 | 39.85 | 20,627,202 | -0.32(-0.79%) |
Feb 09, 2010 | 39.93 | 40.58 | 39.89 | 40.17 | 23,169,616 | +0.22(+0.55%) |
Feb 08, 2010 | 40.13 | 40.25 | 39.51 | 39.95 | 20,584,352 | -0.15(-0.37%) |
Feb 05, 2010 | 40.00 | 40.13 | 39.18 | 40.10 | 30,726,796 | -0.11(-0.27%) |
Feb 04, 2010 | 40.87 | 41.03 | 40.03 | 40.20 | 27,068,804 | -1.04(-2.51%) |
Feb 03, 2010 | 41.79 | 41.89 | 41.15 | 41.24 | 25,812,022 | -0.70(-1.67%) |
Feb 02, 2010 | 41.54 | 42.01 | 41.12 | 41.94 | 22,984,382 | +0.73(+1.76%) |
Feb 01, 2010 | 40.95 | 41.54 | 40.64 | 41.21 | 20,998,922 | +0.59(+1.45%) |
Jan 29, 2010 | 41.42 | 41.73 | 40.42 | 40.63 | 27,102,732 | -0.63(-1.53%) |
Jan 28, 2010 | 41.67 | 41.79 | 40.74 | 41.26 | 22,773,010 | -0.26(-0.62%) |
Jan 27, 2010 | 41.65 | 41.89 | 41.20 | 41.52 | 23,741,692 | -0.25(-0.61%) |
Jan 26, 2010 | 41.73 | 42.18 | 41.52 | 41.77 | 18,742,760 | -0.23(-0.54%) |
Jan 25, 2010 | 42.33 | 42.40 | 41.74 | 42.00 | 16,206,855 | -0.02(-0.05%) |
Jan 22, 2010 | 42.80 | 43.14 | 41.93 | 42.02 | 24,542,120 | -0.93(-2.16%) |
Jan 21, 2010 | 44.02 | 44.04 | 42.85 | 42.95 | 22,319,762 | -1.08(-2.44%) |
Jan 20, 2010 | 44.34 | 44.46 | 43.74 | 44.02 | 15,450,862 | -0.86(-1.92%) |
Jan 19, 2010 | 44.48 | 44.92 | 44.26 | 44.89 | 15,483,447 | +0.25(+0.57%) |
Jan 15, 2010 | 44.81 | 44.63 | 44.63 | 44.63 | 23,933,704 | -0.18(-0.40%) |
Jan 14, 2010 | 44.86 | 44.95 | 44.59 | 44.81 | 11,931,059 | -0.14(-0.31%) |
Jan 13, 2010 | 45.22 | 45.30 | 44.55 | 44.95 | 19,248,716 | -0.34(-0.76%) |
Jan 12, 2010 | 44.80 | 45.32 | 44.77 | 45.30 | 21,613,238 | -0.26(-0.58%) |
Jan 11, 2010 | 45.16 | 45.68 | 45.10 | 45.56 | 21,113,122 | +0.79(+1.77%) |
Jan 08, 2010 | 44.57 | 44.77 | 44.44 | 44.77 | 9,985,611 | +0.08(+0.18%) |
Jan 07, 2010 | 44.70 | 44.90 | 44.49 | 44.69 | 17,089,450 | -0.17(-0.38%) |
Jan 06, 2010 | 44.75 | 45.07 | 44.61 | 44.86 | 19,552,966 | +0.01(+0.01%) |
Jan 05, 2010 | 44.63 | 44.85 | 44.34 | 44.85 | 18,805,752 | +0.32(+0.71%) |
Jan 04, 2010 | 44.05 | 44.61 | 44.03 | 44.54 | 18,060,312 | +1.17(+2.69%) |
Dec 31, 2009 | 43.78 | 43.37 | 43.37 | 43.37 | 7,538,541 | -0.37(-0.85%) |
Dec 30, 2009 | 43.43 | 43.75 | 43.38 | 43.74 | 7,635,223 | +0.25(+0.57%) |
Dec 29, 2009 | 43.83 | 43.91 | 43.48 | 43.49 | 8,539,603 | -0.32(-0.72%) |
Dec 28, 2009 | 43.81 | 43.88 | 43.55 | 43.81 | 7,442,987 | +0.19(+0.44%) |
Dec 24, 2009 | 43.39 | 43.66 | 43.39 | 43.62 | 4,554,160 | +0.22(+0.51%) |
Dec 23, 2009 | 43.87 | 43.90 | 43.39 | 43.40 | 13,034,478 | -0.25(-0.58%) |
Dec 22, 2009 | 43.84 | 43.96 | 43.54 | 43.65 | 12,018,553 | -0.04(-0.10%) |
Dec 21, 2009 | 43.71 | 43.94 | 43.53 | 43.70 | 11,969,240 | +0.38(+0.87%) |
Dec 18, 2009 | 43.61 | 43.75 | 43.13 | 43.32 | 29,478,516 | +0.07(+0.16%) |
Dec 17, 2009 | 43.65 | 43.69 | 43.21 | 43.25 | 15,972,174 | -0.88(-2.00%) |
Dec 16, 2009 | 43.88 | 44.33 | 43.69 | 44.14 | 21,627,870 | +0.55(+1.27%) |
Dec 15, 2009 | 43.39 | 43.92 | 43.38 | 43.58 | 18,289,276 | +0.06(+0.14%) |
Dec 14, 2009 | 43.83 | 43.85 | 43.41 | 43.52 | 15,135,058 | -0.28(-0.64%) |
Dec 11, 2009 | 43.75 | 44.03 | 43.54 | 43.80 | 11,906,059 | +0.19(+0.44%) |
Dec 10, 2009 | 43.75 | 44.13 | 43.54 | 43.61 | 19,285,770 | +0.20(+0.47%) |
Dec 09, 2009 | 43.32 | 43.55 | 42.92 | 43.41 | 12,718,326 | +0.17(+0.39%) |
Dec 08, 2009 | 43.88 | 43.93 | 43.07 | 43.24 | 16,086,211 | -0.79(-1.80%) |
Dec 07, 2009 | 43.89 | 44.46 | 43.77 | 44.03 | 13,347,333 | +0.06(+0.13%) |
Dec 04, 2009 | 44.36 | 44.64 | 43.67 | 43.98 | 17,700,870 | +0.06(+0.14%) |
Dec 03, 2009 | 44.28 | 44.40 | 43.79 | 43.92 | 13,534,346 | -0.43(-0.98%) |
Dec 02, 2009 | 44.50 | 44.51 | 44.01 | 44.35 | 11,212,381 | -0.19(-0.42%) |