Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.13 | 40.69 | 40.03 | 40.39 | 8,902,193 | +0.26(+0.64%) |
Feb 25, 2010 | 40.17 | 40.30 | 39.80 | 40.13 | 9,239,303 | -0.35(-0.86%) |
Feb 24, 2010 | 40.43 | 40.65 | 40.21 | 40.48 | 6,850,267 | +0.26(+0.64%) |
Feb 23, 2010 | 40.64 | 40.83 | 40.21 | 40.23 | 10,796,147 | -0.51(-1.26%) |
Feb 22, 2010 | 40.93 | 40.98 | 40.53 | 40.74 | 10,068,676 | -0.20(-0.49%) |
Feb 19, 2010 | 40.70 | 41.18 | 40.63 | 40.94 | 9,995,332 | +0.08(+0.19%) |
Feb 18, 2010 | 40.88 | 40.98 | 40.74 | 40.86 | 11,381,281 | +0.05(+0.12%) |
Feb 17, 2010 | 40.62 | 41.08 | 40.49 | 40.81 | 9,575,270 | +0.15(+0.37%) |
Feb 16, 2010 | 40.40 | 40.67 | 40.10 | 40.66 | 7,352,432 | +0.36(+0.90%) |
Feb 12, 2010 | 40.11 | 40.30 | 40.30 | 40.30 | 11,224,666 | -0.02(-0.04%) |
Feb 11, 2010 | 40.36 | 40.67 | 40.12 | 40.31 | 11,900,672 | -0.24(-0.60%) |
Feb 10, 2010 | 40.73 | 40.88 | 40.22 | 40.55 | 8,436,030 | -0.26(-0.65%) |
Feb 09, 2010 | 41.55 | 41.67 | 40.45 | 40.82 | 26,253,564 | -0.18(-0.44%) |
Feb 08, 2010 | 41.05 | 41.33 | 40.45 | 41.00 | 8,336,084 | -0.16(-0.38%) |
Feb 05, 2010 | 41.05 | 41.40 | 40.41 | 41.15 | 11,795,384 | +0.11(+0.26%) |
Feb 04, 2010 | 42.02 | 42.14 | 40.90 | 41.05 | 13,331,526 | -1.10(-2.61%) |
Feb 03, 2010 | 42.02 | 42.40 | 42.00 | 42.15 | 9,926,647 | -0.11(-0.27%) |
Feb 02, 2010 | 41.81 | 42.31 | 41.67 | 42.26 | 10,737,201 | +0.36(+0.87%) |
Feb 01, 2010 | 41.75 | 41.98 | 41.65 | 41.90 | 9,921,710 | +0.17(+0.41%) |
Jan 29, 2010 | 41.58 | 42.05 | 41.50 | 41.73 | 13,266,716 | +0.29(+0.69%) |
Jan 28, 2010 | 41.29 | 41.94 | 41.07 | 41.44 | 16,310,188 | +0.24(+0.59%) |
Jan 27, 2010 | 40.21 | 41.30 | 40.21 | 41.20 | 13,589,047 | +0.83(+2.05%) |
Jan 26, 2010 | 40.10 | 40.58 | 39.74 | 40.37 | 20,855,528 | +0.62(+1.56%) |
Jan 25, 2010 | 40.47 | 40.52 | 39.63 | 39.75 | 9,418,680 | -0.63(-1.57%) |
Jan 22, 2010 | 40.43 | 40.88 | 40.33 | 40.38 | 8,363,861 | -0.02(-0.05%) |
Jan 21, 2010 | 40.98 | 41.07 | 40.18 | 40.41 | 8,176,276 | -0.41(-1.00%) |
Jan 20, 2010 | 41.11 | 41.11 | 40.25 | 40.81 | 9,286,282 | -0.25(-0.61%) |
Jan 19, 2010 | 40.25 | 41.20 | 40.13 | 41.06 | 12,011,455 | +0.93(+2.31%) |
Jan 15, 2010 | 39.98 | 40.13 | 40.13 | 40.13 | 10,147,288 | +0.06(+0.16%) |
Jan 14, 2010 | 40.21 | 40.33 | 39.89 | 40.07 | 6,543,672 | -0.26(-0.65%) |
Jan 13, 2010 | 40.21 | 40.49 | 39.93 | 40.33 | 7,086,497 | +0.36(+0.89%) |
Jan 12, 2010 | 40.77 | 40.97 | 39.11 | 39.98 | 15,793,176 | -0.71(-1.74%) |
Jan 11, 2010 | 40.62 | 40.93 | 40.40 | 40.68 | 5,693,989 | +0.18(+0.44%) |
Jan 08, 2010 | 40.01 | 40.55 | 39.70 | 40.50 | 9,216,929 | +0.36(+0.89%) |
Jan 07, 2010 | 40.25 | 40.33 | 38.99 | 40.15 | 14,544,165 | -0.37(-0.92%) |
Jan 06, 2010 | 40.63 | 40.95 | 40.31 | 40.52 | 8,430,508 | -0.31(-0.75%) |
Jan 05, 2010 | 40.90 | 41.16 | 40.15 | 40.83 | 11,048,116 | -0.35(-0.86%) |
Jan 04, 2010 | 40.41 | 41.29 | 40.36 | 41.18 | 7,396,515 | +0.82(+2.02%) |
Dec 31, 2009 | 41.00 | 40.36 | 40.36 | 40.36 | 5,645,340 | -0.69(-1.69%) |
Dec 30, 2009 | 41.03 | 41.24 | 40.88 | 41.05 | 3,483,436 | +0.01(+0.03%) |
Dec 29, 2009 | 41.22 | 41.33 | 40.79 | 41.04 | 4,333,427 | -0.10(-0.24%) |
Dec 28, 2009 | 41.01 | 41.19 | 40.83 | 41.14 | 3,841,799 | +0.17(+0.42%) |
Dec 24, 2009 | 40.78 | 40.99 | 40.60 | 40.97 | 1,799,084 | +0.05(+0.12%) |
Dec 23, 2009 | 41.02 | 41.15 | 40.70 | 40.92 | 6,015,348 | +0.09(+0.23%) |
Dec 22, 2009 | 40.86 | 41.07 | 40.72 | 40.83 | 5,913,346 | +0.35(+0.86%) |
Dec 21, 2009 | 40.01 | 40.75 | 39.96 | 40.48 | 7,959,157 | +0.66(+1.67%) |
Dec 18, 2009 | 39.41 | 39.96 | 39.17 | 39.81 | 16,745,752 | +0.87(+2.24%) |
Dec 17, 2009 | 39.27 | 39.27 | 38.61 | 38.94 | 8,600,306 | -0.35(-0.89%) |
Dec 16, 2009 | 39.87 | 40.06 | 39.27 | 39.29 | 9,643,706 | -0.49(-1.22%) |
Dec 15, 2009 | 40.38 | 40.52 | 39.63 | 39.78 | 7,466,684 | -0.79(-1.95%) |
Dec 14, 2009 | 40.60 | 40.74 | 40.24 | 40.57 | 5,856,664 | +0.39(+0.98%) |
Dec 11, 2009 | 40.16 | 40.44 | 39.98 | 40.18 | 6,206,618 | +0.08(+0.20%) |
Dec 10, 2009 | 39.98 | 40.56 | 39.96 | 40.10 | 9,090,755 | +0.09(+0.21%) |
Dec 09, 2009 | 39.78 | 40.11 | 39.51 | 40.01 | 6,964,770 | +0.11(+0.27%) |
Dec 08, 2009 | 39.96 | 40.11 | 39.76 | 39.91 | 6,841,858 | -0.39(-0.97%) |
Dec 07, 2009 | 40.90 | 40.99 | 40.19 | 40.30 | 8,495,206 | -0.26(-0.65%) |
Dec 04, 2009 | 40.73 | 40.99 | 40.34 | 40.56 | 7,159,395 | +0.21(+0.53%) |
Dec 03, 2009 | 40.96 | 41.08 | 40.16 | 40.35 | 10,216,336 | -0.68(-1.65%) |
Dec 02, 2009 | 40.73 | 41.30 | 40.69 | 41.03 | 6,552,858 | +0.30(+0.74%) |