Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.78 | 44.55 | 43.65 | 44.39 | 2,042,541 | +0.61(+1.39%) |
Feb 25, 2010 | 42.88 | 43.82 | 42.55 | 43.78 | 1,881,452 | +0.09(+0.21%) |
Feb 24, 2010 | 43.07 | 43.72 | 42.87 | 43.69 | 1,285,316 | +0.75(+1.75%) |
Feb 23, 2010 | 43.51 | 43.71 | 42.81 | 42.94 | 1,264,489 | -0.57(-1.31%) |
Feb 22, 2010 | 43.62 | 43.74 | 43.33 | 43.51 | 1,120,643 | -0.03(-0.07%) |
Feb 19, 2010 | 43.26 | 43.62 | 43.02 | 43.54 | 1,679,053 | +0.19(+0.44%) |
Feb 18, 2010 | 42.88 | 43.38 | 42.70 | 43.35 | 1,290,658 | +0.30(+0.70%) |
Feb 17, 2010 | 42.79 | 43.12 | 42.36 | 43.05 | 2,188,140 | +0.97(+2.31%) |
Feb 16, 2010 | 41.81 | 42.10 | 41.63 | 42.08 | 1,378,141 | +0.57(+1.37%) |
Feb 12, 2010 | 40.95 | 41.51 | 41.51 | 41.51 | 1,216,600 | -0.03(-0.07%) |
Feb 11, 2010 | 41.11 | 41.64 | 40.69 | 41.54 | 2,170,042 | +0.40(+0.97%) |
Feb 10, 2010 | 40.79 | 41.74 | 40.69 | 41.14 | 3,484,431 | +1.07(+2.67%) |
Feb 09, 2010 | 40.35 | 40.35 | 39.34 | 40.07 | 2,424,326 | +0.28(+0.70%) |
Feb 08, 2010 | 39.74 | 40.09 | 39.17 | 39.79 | 1,866,053 | +0.09(+0.23%) |
Feb 05, 2010 | 39.95 | 40.02 | 38.89 | 39.70 | 3,333,307 | -0.30(-0.75%) |
Feb 04, 2010 | 41.32 | 41.58 | 39.89 | 40.00 | 2,358,419 | -1.63(-3.92%) |
Feb 03, 2010 | 41.82 | 42.01 | 41.34 | 41.63 | 1,314,159 | -0.42(-1.00%) |
Feb 02, 2010 | 41.20 | 42.13 | 41.20 | 42.05 | 1,613,681 | +0.95(+2.30%) |
Feb 01, 2010 | 40.61 | 41.14 | 40.61 | 41.10 | 1,377,548 | +0.49(+1.22%) |
Jan 29, 2010 | 41.20 | 41.65 | 40.54 | 40.61 | 2,234,618 | -0.21(-0.51%) |
Jan 28, 2010 | 41.59 | 41.62 | 40.66 | 40.82 | 1,503,753 | -0.55(-1.33%) |
Jan 27, 2010 | 41.32 | 41.76 | 40.87 | 41.37 | 1,781,803 | -0.10(-0.24%) |
Jan 26, 2010 | 41.71 | 41.96 | 41.23 | 41.47 | 2,257,071 | -0.26(-0.62%) |
Jan 25, 2010 | 41.87 | 42.01 | 41.33 | 41.73 | 2,716,828 | +0.94(+2.30%) |
Jan 22, 2010 | 41.67 | 41.87 | 40.68 | 40.79 | 3,137,700 | -0.98(-2.35%) |
Jan 21, 2010 | 42.86 | 43.16 | 41.57 | 41.77 | 5,403,123 | -1.33(-3.09%) |
Jan 20, 2010 | 43.76 | 43.83 | 42.91 | 43.10 | 3,555,415 | -1.00(-2.27%) |
Jan 19, 2010 | 45.23 | 45.30 | 44.03 | 44.10 | 3,526,309 | -1.27(-2.80%) |
Jan 15, 2010 | 45.46 | 45.37 | 45.37 | 45.37 | 4,630,800 | +0.01(+0.02%) |
Jan 14, 2010 | 46.49 | 46.63 | 45.23 | 45.36 | 5,030,346 | -1.52(-3.24%) |
Jan 13, 2010 | 46.43 | 46.98 | 46.12 | 46.88 | 3,054,794 | +0.44(+0.95%) |
Jan 12, 2010 | 46.34 | 46.58 | 45.35 | 46.44 | 8,526,311 | -0.24(-0.51%) |
Jan 11, 2010 | 46.23 | 47.02 | 45.90 | 46.68 | 3,001,232 | +0.67(+1.46%) |
Jan 08, 2010 | 46.53 | 46.60 | 45.50 | 46.01 | 3,589,186 | -0.88(-1.88%) |
Jan 07, 2010 | 45.08 | 46.97 | 45.02 | 46.89 | 3,562,265 | +1.93(+4.29%) |
Jan 06, 2010 | 44.11 | 45.07 | 44.05 | 44.96 | 1,699,504 | +0.68(+1.54%) |
Jan 05, 2010 | 44.04 | 44.34 | 43.44 | 44.28 | 1,216,951 | +0.29(+0.66%) |
Jan 04, 2010 | 43.66 | 44.59 | 43.59 | 43.99 | 1,935,111 | +0.99(+2.30%) |
Dec 31, 2009 | 43.72 | 43.00 | 43.00 | 43.00 | 717,300 | -0.76(-1.74%) |
Dec 30, 2009 | 43.53 | 43.82 | 43.38 | 43.76 | 660,145 | -0.15(-0.34%) |
Dec 29, 2009 | 44.17 | 44.20 | 43.67 | 43.91 | 553,278 | -0.04(-0.09%) |
Dec 28, 2009 | 44.00 | 44.49 | 43.82 | 43.95 | 804,963 | +0.15(+0.34%) |
Dec 24, 2009 | 43.84 | 43.98 | 43.52 | 43.80 | 349,880 | -0.02(-0.05%) |
Dec 23, 2009 | 43.76 | 44.00 | 43.44 | 43.82 | 1,083,310 | +0.14(+0.32%) |
Dec 22, 2009 | 43.21 | 43.89 | 43.04 | 43.68 | 844,278 | +0.38(+0.88%) |
Dec 21, 2009 | 42.65 | 43.43 | 42.43 | 43.30 | 1,097,404 | +0.98(+2.32%) |
Dec 18, 2009 | 42.42 | 42.56 | 41.69 | 42.32 | 1,707,905 | -0.09(-0.21%) |
Dec 17, 2009 | 42.18 | 42.57 | 42.08 | 42.41 | 1,567,286 | -0.45(-1.05%) |
Dec 16, 2009 | 42.66 | 43.02 | 42.34 | 42.86 | 1,844,800 | +0.53(+1.25%) |
Dec 15, 2009 | 42.21 | 42.49 | 41.96 | 42.33 | 1,242,502 | -0.27(-0.63%) |
Dec 14, 2009 | 42.44 | 42.62 | 42.37 | 42.60 | 1,958,976 | +0.45(+1.07%) |
Dec 11, 2009 | 41.10 | 42.26 | 41.05 | 42.15 | 2,363,839 | +1.24(+3.03%) |
Dec 10, 2009 | 40.72 | 41.27 | 40.63 | 40.91 | 1,465,543 | +0.47(+1.16%) |
Dec 09, 2009 | 40.77 | 40.85 | 40.07 | 40.44 | 1,882,803 | -0.26(-0.64%) |
Dec 08, 2009 | 41.03 | 41.21 | 40.51 | 40.70 | 2,295,066 | -0.87(-2.09%) |
Dec 07, 2009 | 41.31 | 42.01 | 41.12 | 41.57 | 2,027,849 | +0.06(+0.14%) |
Dec 04, 2009 | 43.31 | 43.39 | 40.95 | 41.51 | 5,860,328 | -0.99(-2.33%) |
Dec 03, 2009 | 43.06 | 43.20 | 42.41 | 42.50 | 1,843,599 | -0.57(-1.32%) |
Dec 02, 2009 | 43.04 | 43.99 | 42.92 | 43.07 | 2,076,683 | +0.00(+0.00%) |