Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.92 | 38.00 | 37.72 | 37.77 | 34,643,232 | -0.08(-0.21%) |
Feb 25, 2010 | 37.54 | 37.87 | 37.40 | 37.85 | 44,174,272 | -0.25(-0.64%) |
Feb 24, 2010 | 37.78 | 38.27 | 37.64 | 38.10 | 36,947,792 | +0.36(+0.96%) |
Feb 23, 2010 | 37.92 | 38.10 | 37.28 | 37.74 | 57,432,700 | -0.27(-0.70%) |
Feb 22, 2010 | 38.41 | 38.42 | 37.92 | 38.00 | 35,215,028 | -0.27(-0.71%) |
Feb 19, 2010 | 38.11 | 38.49 | 38.02 | 38.28 | 41,759,784 | +0.15(+0.39%) |
Feb 18, 2010 | 38.23 | 38.40 | 37.97 | 38.13 | 38,786,608 | -0.08(-0.22%) |
Feb 17, 2010 | 38.55 | 38.61 | 38.10 | 38.21 | 37,553,820 | -0.30(-0.78%) |
Feb 16, 2010 | 38.03 | 38.57 | 37.82 | 38.51 | 52,515,768 | +0.86(+2.28%) |
Feb 12, 2010 | 37.55 | 37.65 | 37.65 | 37.65 | 52,723,028 | -0.26(-0.67%) |
Feb 11, 2010 | 37.59 | 38.05 | 37.43 | 37.91 | 40,536,908 | +0.23(+0.60%) |
Feb 10, 2010 | 37.82 | 37.90 | 37.28 | 37.68 | 37,342,860 | -0.20(-0.54%) |
Feb 09, 2010 | 37.83 | 38.18 | 37.51 | 37.89 | 62,372,440 | +0.25(+0.66%) |
Feb 08, 2010 | 37.72 | 38.05 | 37.39 | 37.64 | 52,521,916 | +0.23(+0.61%) |
Feb 05, 2010 | 37.35 | 37.47 | 36.69 | 37.41 | 73,271,392 | +0.05(+0.12%) |
Feb 04, 2010 | 38.26 | 38.30 | 37.34 | 37.36 | 58,649,400 | -1.37(-3.53%) |
Feb 03, 2010 | 38.61 | 38.81 | 38.43 | 38.73 | 41,614,708 | +0.08(+0.19%) |
Feb 02, 2010 | 38.52 | 38.75 | 38.37 | 38.66 | 58,993,804 | +0.51(+1.33%) |
Feb 01, 2010 | 37.97 | 38.34 | 37.73 | 38.15 | 65,251,876 | +0.95(+2.56%) |
Jan 29, 2010 | 37.61 | 38.00 | 36.96 | 37.20 | 70,811,712 | -0.31(-0.82%) |
Jan 28, 2010 | 38.02 | 38.02 | 37.28 | 37.50 | 64,695,964 | -0.33(-0.88%) |
Jan 27, 2010 | 37.91 | 38.14 | 37.53 | 37.84 | 61,879,296 | -0.22(-0.58%) |
Jan 26, 2010 | 37.89 | 38.53 | 37.81 | 38.06 | 59,037,892 | +0.04(+0.11%) |
Jan 25, 2010 | 38.42 | 38.54 | 37.92 | 38.02 | 50,732,792 | -0.14(-0.38%) |
Jan 22, 2010 | 38.40 | 38.76 | 38.10 | 38.16 | 67,707,552 | -0.35(-0.90%) |
Jan 21, 2010 | 39.33 | 39.34 | 38.39 | 38.51 | 67,752,216 | -0.77(-1.95%) |
Jan 20, 2010 | 39.58 | 39.64 | 39.22 | 39.27 | 59,983,904 | -0.72(-1.79%) |
Jan 19, 2010 | 39.68 | 40.04 | 39.50 | 39.99 | 45,181,920 | +0.09(+0.23%) |
Jan 15, 2010 | 40.21 | 39.90 | 39.90 | 39.90 | 50,946,300 | -0.33(-0.82%) |
Jan 14, 2010 | 40.15 | 40.26 | 40.04 | 40.23 | 32,271,542 | +0.01(+0.01%) |
Jan 13, 2010 | 40.39 | 40.43 | 39.98 | 40.22 | 43,103,840 | -0.16(-0.40%) |
Jan 12, 2010 | 40.25 | 40.41 | 40.13 | 40.38 | 54,557,352 | -0.20(-0.50%) |
Jan 11, 2010 | 40.38 | 40.71 | 40.21 | 40.59 | 53,128,856 | +0.45(+1.12%) |
Jan 08, 2010 | 40.23 | 40.27 | 39.96 | 40.13 | 43,130,044 | -0.16(-0.40%) |
Jan 07, 2010 | 40.35 | 40.45 | 40.07 | 40.30 | 47,101,196 | -0.13(-0.31%) |
Jan 06, 2010 | 40.09 | 40.76 | 40.03 | 40.42 | 60,703,100 | +0.35(+0.86%) |
Jan 05, 2010 | 39.94 | 40.09 | 39.72 | 40.08 | 52,267,556 | +0.16(+0.39%) |
Jan 04, 2010 | 39.67 | 39.98 | 39.37 | 39.92 | 48,169,836 | +0.55(+1.41%) |
Dec 31, 2009 | 39.74 | 39.37 | 39.37 | 39.37 | 32,655,316 | -0.33(-0.84%) |
Dec 30, 2009 | 39.67 | 39.81 | 39.48 | 39.70 | 34,401,852 | -0.04(-0.10%) |
Dec 29, 2009 | 40.00 | 40.07 | 39.72 | 39.74 | 34,618,436 | -0.14(-0.35%) |
Dec 28, 2009 | 39.88 | 39.90 | 39.68 | 39.88 | 34,114,440 | +0.24(+0.61%) |
Dec 24, 2009 | 39.46 | 39.69 | 39.35 | 39.64 | 14,115,692 | +0.23(+0.59%) |
Dec 23, 2009 | 39.69 | 39.71 | 39.37 | 39.41 | 32,839,882 | -0.18(-0.45%) |
Dec 22, 2009 | 39.62 | 39.96 | 39.55 | 39.59 | 48,399,772 | +0.04(+0.09%) |
Dec 21, 2009 | 39.53 | 39.69 | 39.38 | 39.55 | 59,706,980 | +0.17(+0.44%) |
Dec 18, 2009 | 39.58 | 39.72 | 39.05 | 39.38 | 109,108,808 | -0.01(-0.01%) |
Dec 17, 2009 | 39.47 | 39.76 | 39.33 | 39.38 | 80,743,752 | -0.77(-1.93%) |
Dec 16, 2009 | 40.17 | 40.18 | 39.50 | 40.16 | 100,034,624 | +0.23(+0.56%) |
Dec 15, 2009 | 40.39 | 40.48 | 39.73 | 39.93 | 94,264,840 | -0.30(-0.75%) |
Dec 14, 2009 | 40.24 | 40.35 | 40.00 | 40.23 | 158,395,600 | -1.81(-4.31%) |
Dec 11, 2009 | 42.08 | 42.23 | 41.75 | 42.05 | 29,671,314 | +0.25(+0.59%) |
Dec 10, 2009 | 42.33 | 42.47 | 41.69 | 41.80 | 40,574,384 | -0.23(-0.54%) |
Dec 09, 2009 | 42.14 | 42.46 | 41.62 | 42.02 | 29,843,384 | -0.09(-0.22%) |
Dec 08, 2009 | 42.42 | 42.43 | 41.80 | 42.11 | 32,032,720 | -0.47(-1.11%) |
Dec 07, 2009 | 42.69 | 43.14 | 42.48 | 42.59 | 30,894,182 | -0.28(-0.65%) |
Dec 04, 2009 | 43.70 | 43.86 | 42.67 | 42.87 | 41,053,876 | -0.43(-0.99%) |
Dec 03, 2009 | 43.63 | 43.74 | 43.25 | 43.29 | 30,923,670 | -0.46(-1.06%) |
Dec 02, 2009 | 43.86 | 44.05 | 43.50 | 43.75 | 25,613,314 | -0.14(-0.33%) |