Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 37.84 | 37.96 | 37.22 | 37.66 | 10,350,834 | +0.22(+0.59%) |
Feb 25, 2010 | 36.37 | 37.69 | 35.79 | 37.44 | 15,717,641 | +0.70(+1.91%) |
Feb 24, 2010 | 37.07 | 37.79 | 36.55 | 36.74 | 10,596,186 | -0.53(-1.43%) |
Feb 23, 2010 | 38.34 | 38.53 | 36.91 | 37.27 | 11,865,022 | -1.10(-2.87%) |
Feb 22, 2010 | 39.57 | 39.69 | 38.34 | 38.37 | 10,046,422 | -1.00(-2.54%) |
Feb 19, 2010 | 38.84 | 40.00 | 38.61 | 39.37 | 15,955,597 | +0.14(+0.36%) |
Feb 18, 2010 | 38.00 | 39.47 | 37.95 | 39.23 | 17,736,102 | +1.37(+3.62%) |
Feb 17, 2010 | 37.44 | 38.21 | 37.36 | 37.86 | 16,229,022 | +0.42(+1.12%) |
Feb 16, 2010 | 37.86 | 37.97 | 37.36 | 37.44 | 15,387,071 | +0.74(+2.02%) |
Feb 12, 2010 | 36.40 | 36.70 | 36.70 | 36.70 | 9,089,200 | -0.37(-1.00%) |
Feb 11, 2010 | 36.01 | 37.17 | 35.58 | 37.07 | 11,410,937 | +1.39(+3.90%) |
Feb 10, 2010 | 35.74 | 35.92 | 34.94 | 35.68 | 9,750,173 | +0.01(+0.03%) |
Feb 09, 2010 | 35.27 | 36.15 | 34.93 | 35.67 | 14,080,432 | +0.00(+0.00%) |
Feb 08, 2010 | 35.74 | 35.88 | 34.49 | 35.67 | 10,398,752 | -0.16(-0.45%) |
Feb 05, 2010 | 33.92 | 35.95 | 33.65 | 35.83 | 19,976,418 | +1.83(+5.38%) |
Feb 04, 2010 | 35.09 | 35.21 | 33.76 | 34.00 | 16,329,125 | -1.91(-5.32%) |
Feb 03, 2010 | 36.09 | 36.62 | 35.81 | 35.91 | 8,183,498 | -0.30(-0.83%) |
Feb 02, 2010 | 37.01 | 37.03 | 36.09 | 36.21 | 11,346,743 | +0.27(+0.75%) |
Feb 01, 2010 | 35.19 | 36.50 | 35.17 | 35.94 | 9,261,507 | +1.12(+3.22%) |
Jan 29, 2010 | 35.80 | 36.38 | 34.63 | 34.82 | 14,435,635 | -1.22(-3.39%) |
Jan 28, 2010 | 36.28 | 36.32 | 35.84 | 36.04 | 15,530,854 | +0.30(+0.84%) |
Jan 27, 2010 | 36.02 | 36.27 | 35.20 | 35.74 | 12,467,875 | -0.33(-0.91%) |
Jan 26, 2010 | 35.78 | 36.78 | 35.62 | 36.07 | 13,030,185 | +0.03(+0.08%) |
Jan 25, 2010 | 37.18 | 37.18 | 36.04 | 36.04 | 11,523,120 | -0.46(-1.26%) |
Jan 22, 2010 | 36.37 | 37.52 | 36.11 | 36.50 | 17,340,288 | -0.02(-0.05%) |
Jan 21, 2010 | 37.75 | 37.78 | 36.35 | 36.52 | 21,433,648 | -1.35(-3.56%) |
Jan 20, 2010 | 38.46 | 38.64 | 37.23 | 37.87 | 16,581,276 | -1.79(-4.51%) |
Jan 19, 2010 | 39.28 | 39.72 | 38.99 | 39.66 | 8,780,114 | -0.04(-0.10%) |
Jan 15, 2010 | 40.19 | 39.70 | 39.70 | 39.70 | 11,620,800 | -0.77(-1.90%) |
Jan 14, 2010 | 40.65 | 40.85 | 39.95 | 40.47 | 8,470,557 | -0.23(-0.57%) |
Jan 13, 2010 | 40.53 | 40.80 | 39.43 | 40.70 | 9,581,031 | +0.40(+0.99%) |
Jan 12, 2010 | 41.16 | 41.52 | 39.95 | 40.30 | 12,126,414 | -1.34(-3.22%) |
Jan 11, 2010 | 42.57 | 42.64 | 41.32 | 41.64 | 13,777,921 | +0.21(+0.51%) |
Jan 08, 2010 | 41.60 | 41.67 | 40.70 | 41.43 | 9,199,189 | +0.26(+0.63%) |
Jan 07, 2010 | 41.67 | 41.67 | 40.89 | 41.17 | 9,290,070 | -0.59(-1.41%) |
Jan 06, 2010 | 41.32 | 42.34 | 41.14 | 41.76 | 12,329,198 | +0.87(+2.13%) |
Jan 05, 2010 | 40.66 | 41.10 | 40.04 | 40.89 | 13,018,597 | +0.50(+1.24%) |
Jan 04, 2010 | 40.70 | 41.18 | 40.25 | 40.39 | 14,212,116 | +1.01(+2.56%) |
Dec 31, 2009 | 39.95 | 39.38 | 39.38 | 39.38 | 5,929,300 | -0.18(-0.46%) |
Dec 30, 2009 | 39.25 | 39.75 | 39.12 | 39.56 | 5,490,167 | -0.15(-0.38%) |
Dec 29, 2009 | 40.65 | 40.89 | 39.67 | 39.71 | 9,774,094 | -0.81(-2.00%) |
Dec 28, 2009 | 40.64 | 40.74 | 39.93 | 40.52 | 6,206,049 | +0.17(+0.42%) |
Dec 24, 2009 | 40.74 | 40.75 | 40.15 | 40.35 | 4,011,685 | +0.12(+0.30%) |
Dec 23, 2009 | 39.21 | 40.81 | 39.11 | 40.23 | 10,517,052 | +1.34(+3.45%) |
Dec 22, 2009 | 38.99 | 39.30 | 38.41 | 38.89 | 12,848,505 | +0.13(+0.34%) |
Dec 21, 2009 | 39.80 | 40.00 | 38.26 | 38.76 | 12,282,352 | -0.76(-1.92%) |
Dec 18, 2009 | 38.58 | 39.62 | 38.13 | 39.52 | 18,473,256 | +1.13(+2.94%) |
Dec 17, 2009 | 39.18 | 39.81 | 38.18 | 38.39 | 19,792,680 | -1.72(-4.29%) |
Dec 16, 2009 | 39.61 | 40.38 | 39.51 | 40.11 | 15,764,482 | +1.01(+2.58%) |
Dec 15, 2009 | 39.84 | 40.29 | 39.09 | 39.10 | 14,477,547 | -0.80(-2.01%) |
Dec 14, 2009 | 40.08 | 40.14 | 39.76 | 39.90 | 12,387,011 | +0.32(+0.81%) |
Dec 11, 2009 | 41.17 | 41.34 | 39.51 | 39.58 | 14,708,717 | -1.43(-3.49%) |
Dec 10, 2009 | 41.53 | 41.63 | 40.31 | 41.01 | 13,489,281 | -0.27(-0.65%) |
Dec 09, 2009 | 40.91 | 41.52 | 40.15 | 41.28 | 17,143,708 | +0.77(+1.90%) |
Dec 08, 2009 | 41.62 | 41.72 | 40.33 | 40.51 | 20,286,130 | -1.93(-4.55%) |
Dec 07, 2009 | 41.66 | 42.94 | 40.91 | 42.44 | 23,310,060 | -0.24(-0.56%) |
Dec 04, 2009 | 45.32 | 45.44 | 41.85 | 42.68 | 39,840,696 | -4.16(-8.88%) |
Dec 03, 2009 | 47.36 | 47.95 | 46.49 | 46.84 | 15,476,473 | -1.09(-2.27%) |
Dec 02, 2009 | 46.07 | 48.02 | 46.52 | 47.93 | 22,061,388 | +1.86(+4.04%) |