Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.48 | 41.77 | 41.27 | 41.54 | 15,626,759 | +0.11(+0.26%) |
Feb 25, 2010 | 40.91 | 41.48 | 40.67 | 41.43 | 20,468,626 | -0.16(-0.39%) |
Feb 24, 2010 | 41.44 | 41.63 | 41.15 | 41.59 | 15,525,718 | +0.20(+0.48%) |
Feb 23, 2010 | 41.72 | 41.90 | 41.24 | 41.39 | 20,723,634 | -0.53(-1.26%) |
Feb 22, 2010 | 42.62 | 42.65 | 41.83 | 41.92 | 15,112,269 | -0.63(-1.47%) |
Feb 19, 2010 | 42.20 | 42.74 | 42.07 | 42.55 | 22,823,162 | +0.25(+0.58%) |
Feb 18, 2010 | 41.77 | 42.36 | 41.57 | 42.30 | 17,143,010 | +0.45(+1.07%) |
Feb 17, 2010 | 42.07 | 42.19 | 41.63 | 41.85 | 15,189,991 | -0.09(-0.21%) |
Feb 16, 2010 | 41.36 | 42.13 | 41.33 | 41.94 | 24,769,610 | +1.14(+2.79%) |
Feb 12, 2010 | 40.53 | 40.80 | 40.80 | 40.80 | 24,033,004 | -0.02(-0.06%) |
Feb 11, 2010 | 40.25 | 41.04 | 40.02 | 40.82 | 19,808,362 | +0.56(+1.39%) |
Feb 10, 2010 | 40.42 | 40.54 | 39.84 | 40.27 | 20,416,144 | -0.32(-0.79%) |
Feb 09, 2010 | 40.35 | 41.00 | 40.31 | 40.59 | 22,932,544 | +0.22(+0.55%) |
Feb 08, 2010 | 40.55 | 40.67 | 39.91 | 40.36 | 20,373,734 | -0.15(-0.37%) |
Feb 05, 2010 | 40.41 | 40.55 | 39.58 | 40.51 | 30,412,400 | -0.11(-0.27%) |
Feb 04, 2010 | 41.30 | 41.45 | 40.44 | 40.62 | 26,791,836 | -1.05(-2.51%) |
Feb 03, 2010 | 42.22 | 42.32 | 41.58 | 41.67 | 25,547,914 | -0.71(-1.67%) |
Feb 02, 2010 | 41.97 | 42.45 | 41.55 | 42.37 | 22,749,208 | +0.73(+1.76%) |
Feb 01, 2010 | 41.38 | 41.97 | 41.06 | 41.64 | 20,784,062 | +0.59(+1.45%) |
Jan 29, 2010 | 41.85 | 42.16 | 40.84 | 41.05 | 26,825,418 | -0.64(-1.53%) |
Jan 28, 2010 | 42.10 | 42.22 | 41.16 | 41.68 | 22,539,998 | -0.26(-0.62%) |
Jan 27, 2010 | 42.08 | 42.32 | 41.62 | 41.95 | 23,498,768 | -0.26(-0.61%) |
Jan 26, 2010 | 42.16 | 42.62 | 41.95 | 42.20 | 18,550,984 | -0.23(-0.54%) |
Jan 25, 2010 | 42.77 | 42.84 | 42.17 | 42.43 | 16,041,027 | -0.02(-0.05%) |
Jan 22, 2010 | 43.24 | 43.59 | 42.36 | 42.45 | 24,291,008 | -0.94(-2.16%) |
Jan 21, 2010 | 44.48 | 44.50 | 43.29 | 43.39 | 22,091,388 | -1.09(-2.44%) |
Jan 20, 2010 | 44.80 | 44.92 | 44.19 | 44.48 | 15,292,769 | -0.87(-1.92%) |
Jan 19, 2010 | 44.94 | 45.39 | 44.72 | 45.35 | 15,325,021 | +0.26(+0.57%) |
Jan 15, 2010 | 45.27 | 45.09 | 45.09 | 45.09 | 23,688,816 | -0.18(-0.40%) |
Jan 14, 2010 | 45.32 | 45.42 | 45.05 | 45.28 | 11,808,981 | -0.14(-0.31%) |
Jan 13, 2010 | 45.69 | 45.76 | 45.01 | 45.42 | 19,051,764 | -0.35(-0.76%) |
Jan 12, 2010 | 45.26 | 45.79 | 45.23 | 45.76 | 21,392,092 | -0.27(-0.58%) |
Jan 11, 2010 | 45.63 | 46.15 | 45.57 | 46.03 | 20,897,094 | +0.80(+1.77%) |
Jan 08, 2010 | 45.03 | 45.23 | 44.90 | 45.23 | 9,883,439 | +0.08(+0.18%) |
Jan 07, 2010 | 45.17 | 45.36 | 44.95 | 45.15 | 16,914,592 | -0.17(-0.38%) |
Jan 06, 2010 | 45.21 | 45.53 | 45.07 | 45.32 | 19,352,900 | +0.01(+0.01%) |
Jan 05, 2010 | 45.09 | 45.32 | 44.80 | 45.32 | 18,613,332 | +0.32(+0.71%) |
Jan 04, 2010 | 44.51 | 45.08 | 44.48 | 45.00 | 17,875,520 | +1.18(+2.69%) |
Dec 31, 2009 | 44.23 | 43.82 | 43.82 | 43.82 | 7,461,407 | -0.38(-0.85%) |
Dec 30, 2009 | 43.88 | 44.21 | 43.82 | 44.19 | 7,557,100 | +0.25(+0.57%) |
Dec 29, 2009 | 44.28 | 44.36 | 43.93 | 43.94 | 8,452,227 | -0.32(-0.72%) |
Dec 28, 2009 | 44.27 | 44.34 | 44.00 | 44.26 | 7,366,831 | +0.19(+0.44%) |
Dec 24, 2009 | 43.84 | 44.11 | 43.84 | 44.07 | 4,507,562 | +0.22(+0.51%) |
Dec 23, 2009 | 44.32 | 44.35 | 43.84 | 43.85 | 12,901,109 | -0.26(-0.58%) |
Dec 22, 2009 | 44.30 | 44.42 | 43.99 | 44.10 | 11,895,580 | -0.05(-0.10%) |
Dec 21, 2009 | 44.17 | 44.39 | 43.98 | 44.15 | 11,846,771 | +0.38(+0.87%) |
Dec 18, 2009 | 44.06 | 44.21 | 43.57 | 43.77 | 29,176,894 | +0.07(+0.16%) |
Dec 17, 2009 | 44.10 | 44.14 | 43.66 | 43.70 | 15,808,748 | -0.89(-2.00%) |
Dec 16, 2009 | 44.34 | 44.79 | 44.14 | 44.59 | 21,406,574 | +0.56(+1.27%) |
Dec 15, 2009 | 43.84 | 44.38 | 43.83 | 44.03 | 18,102,142 | +0.06(+0.14%) |
Dec 14, 2009 | 44.28 | 44.31 | 43.86 | 43.97 | 14,980,197 | -0.28(-0.64%) |
Dec 11, 2009 | 44.21 | 44.49 | 43.99 | 44.26 | 11,784,237 | +0.19(+0.44%) |
Dec 10, 2009 | 44.20 | 44.59 | 43.99 | 44.06 | 19,088,438 | +0.20(+0.47%) |
Dec 09, 2009 | 43.77 | 44.00 | 43.36 | 43.86 | 12,588,193 | +0.17(+0.39%) |
Dec 08, 2009 | 44.33 | 44.38 | 43.51 | 43.69 | 15,921,618 | -0.80(-1.80%) |
Dec 07, 2009 | 44.35 | 44.92 | 44.22 | 44.49 | 13,210,763 | +0.06(+0.13%) |
Dec 04, 2009 | 44.81 | 45.10 | 44.12 | 44.43 | 17,519,754 | +0.06(+0.14%) |
Dec 03, 2009 | 44.74 | 44.86 | 44.24 | 44.37 | 13,395,863 | -0.44(-0.98%) |
Dec 02, 2009 | 44.96 | 44.97 | 44.46 | 44.81 | 11,097,656 | -0.19(-0.42%) |