Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.57 | 43.77 | 43.14 | 43.55 | 21,779,128 | +0.21(+0.48%) |
Feb 25, 2010 | 42.83 | 43.44 | 42.35 | 43.34 | 24,632,806 | -0.06(-0.15%) |
Feb 24, 2010 | 43.57 | 43.84 | 43.02 | 43.41 | 32,240,666 | +0.01(+0.03%) |
Feb 23, 2010 | 43.84 | 43.99 | 42.88 | 43.39 | 50,305,444 | -0.49(-1.12%) |
Feb 22, 2010 | 45.55 | 44.15 | 42.59 | 43.89 | 122,238,480 | -1.66(-3.65%) |
Feb 19, 2010 | 45.16 | 45.90 | 44.89 | 45.55 | 25,377,702 | -1.36(-2.90%) |
Feb 18, 2010 | 46.96 | 47.28 | 46.40 | 46.91 | 10,808,698 | +0.27(+0.58%) |
Feb 17, 2010 | 46.92 | 47.04 | 46.25 | 46.64 | 9,021,039 | -0.16(-0.34%) |
Feb 16, 2010 | 46.57 | 46.86 | 46.03 | 46.80 | 8,580,172 | +0.96(+2.10%) |
Feb 12, 2010 | 45.41 | 45.83 | 45.83 | 45.83 | 11,784,599 | -0.18(-0.39%) |
Feb 11, 2010 | 45.16 | 46.11 | 44.44 | 46.01 | 10,309,770 | +0.79(+1.74%) |
Feb 10, 2010 | 45.19 | 45.65 | 44.30 | 45.22 | 9,717,616 | -0.08(-0.17%) |
Feb 09, 2010 | 44.85 | 46.17 | 44.76 | 45.30 | 12,891,812 | +0.98(+2.22%) |
Feb 08, 2010 | 44.21 | 45.24 | 43.74 | 44.32 | 11,199,108 | +0.22(+0.51%) |
Feb 05, 2010 | 44.48 | 44.88 | 42.81 | 44.09 | 16,193,626 | -0.31(-0.70%) |
Feb 04, 2010 | 46.17 | 46.32 | 44.28 | 44.41 | 13,663,604 | -2.48(-5.29%) |
Feb 03, 2010 | 46.69 | 47.52 | 46.59 | 46.88 | 8,600,716 | -0.09(-0.20%) |
Feb 02, 2010 | 46.54 | 47.27 | 46.16 | 46.98 | 11,220,599 | +1.10(+2.40%) |
Feb 01, 2010 | 45.68 | 46.32 | 45.42 | 45.88 | 11,961,349 | +0.79(+1.75%) |
Jan 29, 2010 | 46.47 | 47.03 | 44.68 | 45.09 | 16,779,642 | -0.83(-1.81%) |
Jan 28, 2010 | 46.98 | 47.42 | 45.63 | 45.92 | 12,510,298 | -0.76(-1.63%) |
Jan 27, 2010 | 46.51 | 47.10 | 46.05 | 46.68 | 13,643,139 | -0.04(-0.08%) |
Jan 26, 2010 | 46.36 | 48.14 | 46.02 | 46.71 | 12,816,161 | -0.04(-0.09%) |
Jan 25, 2010 | 46.67 | 47.30 | 45.83 | 46.76 | 13,920,687 | +0.41(+0.87%) |
Jan 22, 2010 | 47.88 | 48.58 | 46.12 | 46.35 | 20,183,706 | -2.18(-4.49%) |
Jan 21, 2010 | 49.04 | 49.37 | 47.97 | 48.53 | 16,289,632 | -0.55(-1.13%) |
Jan 20, 2010 | 49.57 | 49.84 | 48.30 | 49.09 | 15,094,620 | -1.31(-2.59%) |
Jan 19, 2010 | 49.64 | 50.62 | 49.41 | 50.39 | 10,363,451 | +0.07(+0.14%) |
Jan 15, 2010 | 50.60 | 50.32 | 50.32 | 50.32 | 17,714,002 | -0.33(-0.65%) |
Jan 14, 2010 | 49.81 | 51.03 | 49.81 | 50.65 | 10,150,551 | +0.31(+0.62%) |
Jan 13, 2010 | 49.53 | 50.50 | 48.47 | 50.34 | 12,391,326 | +0.90(+1.81%) |
Jan 12, 2010 | 49.17 | 50.24 | 48.88 | 49.44 | 13,240,662 | -0.75(-1.50%) |
Jan 11, 2010 | 50.66 | 50.84 | 49.29 | 50.20 | 14,499,393 | +0.00(+0.00%) |
Jan 08, 2010 | 49.16 | 51.15 | 49.09 | 50.20 | 18,983,732 | +0.81(+1.64%) |
Jan 07, 2010 | 48.66 | 49.60 | 48.46 | 49.39 | 10,837,410 | +0.50(+1.03%) |
Jan 06, 2010 | 47.72 | 48.98 | 47.62 | 48.88 | 14,004,479 | +1.07(+2.23%) |
Jan 05, 2010 | 47.60 | 48.04 | 47.41 | 47.82 | 10,366,566 | +0.13(+0.28%) |
Jan 04, 2010 | 47.17 | 47.74 | 46.98 | 47.68 | 8,122,971 | +1.44(+3.10%) |
Dec 31, 2009 | 46.64 | 46.25 | 46.25 | 46.25 | 4,857,539 | -0.33(-0.72%) |
Dec 30, 2009 | 46.15 | 46.61 | 45.95 | 46.58 | 3,939,069 | +0.26(+0.55%) |
Dec 29, 2009 | 46.89 | 47.09 | 46.03 | 46.32 | 4,759,536 | -0.37(-0.79%) |
Dec 28, 2009 | 46.86 | 47.20 | 46.50 | 46.69 | 5,159,511 | +0.26(+0.57%) |
Dec 24, 2009 | 46.47 | 46.75 | 46.30 | 46.43 | 2,100,468 | +0.09(+0.18%) |
Dec 23, 2009 | 46.18 | 46.83 | 45.86 | 46.34 | 7,666,929 | +0.89(+1.95%) |
Dec 22, 2009 | 45.50 | 46.00 | 45.29 | 45.46 | 6,906,102 | -0.35(-0.76%) |
Dec 21, 2009 | 45.08 | 46.08 | 44.91 | 45.80 | 8,282,362 | +1.08(+2.41%) |
Dec 18, 2009 | 44.90 | 45.23 | 44.51 | 44.72 | 15,351,913 | +0.27(+0.61%) |
Dec 17, 2009 | 44.80 | 45.11 | 44.33 | 44.45 | 8,414,260 | -0.55(-1.23%) |
Dec 16, 2009 | 44.44 | 45.76 | 44.38 | 45.01 | 10,312,357 | +0.79(+1.78%) |
Dec 15, 2009 | 44.14 | 44.82 | 43.87 | 44.22 | 9,301,019 | +0.19(+0.44%) |
Dec 14, 2009 | 44.00 | 44.23 | 43.87 | 44.03 | 6,868,232 | +0.42(+0.96%) |
Dec 11, 2009 | 43.84 | 44.09 | 43.34 | 43.61 | 8,030,030 | -0.07(-0.16%) |
Dec 10, 2009 | 43.12 | 43.76 | 42.76 | 43.68 | 11,437,435 | +1.04(+2.43%) |
Dec 09, 2009 | 42.81 | 43.06 | 41.90 | 42.64 | 13,158,248 | +0.01(+0.03%) |
Dec 08, 2009 | 43.35 | 43.46 | 42.32 | 42.63 | 11,280,117 | -0.97(-2.22%) |
Dec 07, 2009 | 43.35 | 44.18 | 42.89 | 43.60 | 9,647,434 | -0.01(-0.02%) |
Dec 04, 2009 | 44.90 | 45.26 | 43.16 | 43.60 | 12,238,351 | -0.59(-1.33%) |
Dec 03, 2009 | 45.29 | 45.46 | 44.11 | 44.19 | 10,507,118 | -1.27(-2.80%) |
Dec 02, 2009 | 45.72 | 46.11 | 45.12 | 45.46 | 8,226,802 | -0.47(-1.02%) |