Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 47.70 | 48.11 | 47.27 | 47.92 | 3,625,069 | +0.03(+0.06%) |
Feb 25, 2010 | 46.77 | 48.02 | 46.47 | 47.89 | 4,355,086 | -0.02(-0.04%) |
Feb 24, 2010 | 47.50 | 48.31 | 47.27 | 47.91 | 6,116,740 | +0.85(+1.81%) |
Feb 23, 2010 | 47.75 | 48.09 | 46.67 | 47.06 | 7,170,445 | -1.07(-2.22%) |
Feb 22, 2010 | 49.57 | 50.00 | 47.97 | 48.13 | 9,763,792 | -0.73(-1.49%) |
Feb 19, 2010 | 48.59 | 49.17 | 48.35 | 48.86 | 6,560,493 | +0.21(+0.43%) |
Feb 18, 2010 | 48.12 | 48.85 | 47.87 | 48.65 | 4,124,485 | +0.60(+1.25%) |
Feb 17, 2010 | 48.17 | 48.27 | 47.64 | 48.05 | 3,699,333 | +0.11(+0.23%) |
Feb 16, 2010 | 47.21 | 48.09 | 47.08 | 47.94 | 4,892,299 | +1.44(+3.10%) |
Feb 12, 2010 | 45.78 | 46.50 | 46.50 | 46.50 | 4,814,300 | -0.18(-0.39%) |
Feb 11, 2010 | 45.09 | 46.77 | 44.89 | 46.68 | 5,286,554 | +1.42(+3.14%) |
Feb 10, 2010 | 45.37 | 45.79 | 44.70 | 45.26 | 5,894,766 | -0.29(-0.64%) |
Feb 09, 2010 | 45.37 | 46.09 | 45.00 | 45.55 | 6,075,701 | +1.00(+2.24%) |
Feb 08, 2010 | 45.01 | 45.64 | 44.50 | 44.55 | 4,549,741 | -0.18(-0.40%) |
Feb 05, 2010 | 45.16 | 45.60 | 43.21 | 44.73 | 8,597,547 | -0.49(-1.08%) |
Feb 04, 2010 | 46.71 | 46.71 | 45.05 | 45.22 | 7,603,479 | -2.10(-4.44%) |
Feb 03, 2010 | 47.14 | 47.95 | 46.86 | 47.32 | 4,127,596 | +0.06(+0.13%) |
Feb 02, 2010 | 47.64 | 49.00 | 46.93 | 47.26 | 5,542,531 | -0.05(-0.12%) |
Feb 01, 2010 | 46.15 | 47.45 | 45.84 | 47.31 | 5,399,664 | +2.03(+4.49%) |
Jan 29, 2010 | 47.02 | 48.39 | 45.01 | 45.28 | 7,383,291 | -1.19(-2.56%) |
Jan 28, 2010 | 47.87 | 48.09 | 45.46 | 46.47 | 5,357,479 | -1.13(-2.37%) |
Jan 27, 2010 | 46.91 | 47.96 | 46.25 | 47.60 | 9,707,681 | +0.71(+1.51%) |
Jan 26, 2010 | 46.37 | 48.74 | 45.55 | 46.89 | 14,179,214 | +2.30(+5.16%) |
Jan 25, 2010 | 44.17 | 45.64 | 43.86 | 44.59 | 6,932,413 | +0.32(+0.72%) |
Jan 22, 2010 | 46.39 | 46.39 | 44.21 | 44.27 | 7,313,761 | -2.36(-5.06%) |
Jan 21, 2010 | 46.94 | 48.08 | 46.59 | 46.63 | 8,282,236 | -0.51(-1.08%) |
Jan 20, 2010 | 47.41 | 47.63 | 46.05 | 47.14 | 4,840,037 | -0.91(-1.89%) |
Jan 19, 2010 | 46.97 | 48.11 | 46.78 | 48.05 | 3,592,483 | +0.77(+1.63%) |
Jan 15, 2010 | 47.67 | 47.28 | 47.28 | 47.28 | 6,627,700 | -0.25(-0.53%) |
Jan 14, 2010 | 46.25 | 47.75 | 46.25 | 47.53 | 4,990,506 | +0.98(+2.11%) |
Jan 13, 2010 | 45.93 | 46.75 | 44.95 | 46.55 | 3,961,801 | +0.84(+1.84%) |
Jan 12, 2010 | 46.10 | 46.62 | 45.43 | 45.71 | 5,533,151 | -0.89(-1.91%) |
Jan 11, 2010 | 47.47 | 47.98 | 46.26 | 46.60 | 6,026,273 | -0.50(-1.06%) |
Jan 08, 2010 | 45.85 | 47.18 | 45.65 | 47.10 | 4,875,940 | +0.93(+2.01%) |
Jan 07, 2010 | 45.70 | 46.22 | 45.21 | 46.17 | 5,608,766 | +0.33(+0.72%) |
Jan 06, 2010 | 43.37 | 46.03 | 43.37 | 45.84 | 10,315,798 | +2.18(+4.99%) |
Jan 05, 2010 | 41.43 | 43.82 | 41.24 | 43.66 | 10,663,312 | +2.42(+5.87%) |
Jan 04, 2010 | 41.22 | 41.50 | 41.00 | 41.24 | 5,887,907 | +0.76(+1.88%) |
Dec 31, 2009 | 40.97 | 40.48 | 40.48 | 40.48 | 1,541,900 | -0.39(-0.95%) |
Dec 30, 2009 | 40.59 | 40.92 | 40.27 | 40.87 | 2,145,813 | +0.15(+0.37%) |
Dec 29, 2009 | 41.34 | 41.37 | 40.48 | 40.72 | 2,188,175 | -0.39(-0.95%) |
Dec 28, 2009 | 41.60 | 41.84 | 40.91 | 41.11 | 1,886,799 | +0.09(+0.22%) |
Dec 24, 2009 | 40.94 | 41.27 | 40.94 | 41.02 | 1,171,676 | +0.19(+0.47%) |
Dec 23, 2009 | 40.94 | 41.23 | 40.61 | 40.83 | 3,225,900 | +0.24(+0.59%) |
Dec 22, 2009 | 40.83 | 41.20 | 40.42 | 40.59 | 4,408,114 | -0.27(-0.66%) |
Dec 21, 2009 | 41.03 | 41.46 | 40.64 | 40.86 | 3,510,486 | +0.35(+0.86%) |
Dec 18, 2009 | 41.50 | 41.52 | 40.16 | 40.51 | 5,950,431 | -0.57(-1.39%) |
Dec 17, 2009 | 40.88 | 41.22 | 40.37 | 41.08 | 4,727,812 | -0.17(-0.41%) |
Dec 16, 2009 | 41.10 | 41.50 | 40.82 | 41.25 | 5,939,680 | +0.47(+1.15%) |
Dec 15, 2009 | 39.81 | 41.09 | 39.71 | 40.78 | 5,863,118 | +0.93(+2.33%) |
Dec 14, 2009 | 40.08 | 40.32 | 39.82 | 39.85 | 4,952,673 | +0.55(+1.40%) |
Dec 11, 2009 | 39.12 | 39.46 | 38.57 | 39.30 | 4,514,831 | +0.34(+0.87%) |
Dec 10, 2009 | 38.58 | 39.28 | 38.23 | 38.96 | 3,813,190 | +0.64(+1.67%) |
Dec 09, 2009 | 38.16 | 38.65 | 37.66 | 38.32 | 4,699,547 | +0.28(+0.74%) |
Dec 08, 2009 | 38.37 | 38.62 | 37.74 | 38.04 | 3,821,777 | -0.88(-2.26%) |
Dec 07, 2009 | 38.99 | 39.69 | 38.76 | 38.92 | 4,230,577 | -0.17(-0.43%) |
Dec 04, 2009 | 40.00 | 40.55 | 38.72 | 39.09 | 6,015,350 | -0.26(-0.66%) |
Dec 03, 2009 | 40.40 | 40.52 | 39.28 | 39.35 | 4,460,746 | -1.13(-2.79%) |
Dec 02, 2009 | 40.78 | 41.18 | 40.13 | 40.48 | 3,636,244 | -0.58(-1.41%) |