Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.83 | 41.92 | 41.53 | 41.53 | 14,195,736 | -0.18(-0.44%) |
Feb 25, 2010 | 41.39 | 41.76 | 41.21 | 41.71 | 15,972,331 | -0.14(-0.33%) |
Feb 24, 2010 | 41.89 | 42.09 | 41.69 | 41.85 | 12,923,806 | +0.12(+0.28%) |
Feb 23, 2010 | 41.90 | 42.09 | 41.68 | 41.73 | 18,934,328 | -0.12(-0.28%) |
Feb 22, 2010 | 42.06 | 42.25 | 41.79 | 41.85 | 14,926,769 | -0.21(-0.50%) |
Feb 19, 2010 | 42.29 | 42.49 | 41.94 | 42.06 | 21,575,228 | -0.15(-0.36%) |
Feb 18, 2010 | 41.85 | 42.33 | 41.84 | 42.21 | 12,627,179 | +0.36(+0.86%) |
Feb 17, 2010 | 41.63 | 42.10 | 41.61 | 41.85 | 14,499,537 | +0.24(+0.58%) |
Feb 16, 2010 | 41.38 | 41.68 | 41.10 | 41.61 | 15,610,728 | +0.58(+1.42%) |
Feb 12, 2010 | 40.96 | 41.03 | 41.03 | 41.03 | 18,856,688 | -0.12(-0.30%) |
Feb 11, 2010 | 40.97 | 41.35 | 40.73 | 41.15 | 12,769,374 | +0.12(+0.29%) |
Feb 10, 2010 | 41.08 | 41.26 | 40.70 | 41.04 | 15,463,130 | -0.02(-0.05%) |
Feb 09, 2010 | 40.92 | 41.52 | 40.87 | 41.06 | 17,359,462 | +0.22(+0.54%) |
Feb 08, 2010 | 40.89 | 41.20 | 40.73 | 40.83 | 15,410,807 | -0.14(-0.35%) |
Feb 05, 2010 | 41.01 | 41.61 | 40.49 | 40.98 | 25,642,716 | +0.00(+0.00%) |
Feb 04, 2010 | 41.53 | 41.62 | 40.97 | 40.98 | 28,074,568 | -0.55(-1.32%) |
Feb 03, 2010 | 41.78 | 41.78 | 41.40 | 41.53 | 14,148,648 | -0.33(-0.80%) |
Feb 02, 2010 | 41.34 | 42.00 | 40.97 | 41.86 | 20,803,248 | +0.76(+1.85%) |
Feb 01, 2010 | 41.38 | 41.38 | 41.06 | 41.10 | 15,499,601 | -0.02(-0.06%) |
Jan 29, 2010 | 41.84 | 42.04 | 41.10 | 41.12 | 27,280,788 | -0.46(-1.12%) |
Jan 28, 2010 | 41.59 | 41.91 | 41.24 | 41.59 | 26,133,062 | +0.09(+0.21%) |
Jan 27, 2010 | 41.07 | 41.68 | 41.02 | 41.50 | 22,902,302 | +0.43(+1.04%) |
Jan 26, 2010 | 40.98 | 41.22 | 40.70 | 41.08 | 23,892,618 | -0.28(-0.68%) |
Jan 25, 2010 | 41.65 | 41.67 | 41.25 | 41.36 | 15,288,666 | +0.01(+0.03%) |
Jan 22, 2010 | 41.81 | 41.99 | 41.27 | 41.34 | 21,427,022 | -0.50(-1.20%) |
Jan 21, 2010 | 42.57 | 42.83 | 41.74 | 41.85 | 22,124,970 | -0.77(-1.81%) |
Jan 20, 2010 | 42.83 | 43.14 | 42.18 | 42.62 | 19,922,440 | -0.13(-0.31%) |
Jan 19, 2010 | 41.96 | 43.01 | 41.94 | 42.75 | 23,207,042 | +0.52(+1.22%) |
Jan 15, 2010 | 42.61 | 42.23 | 42.23 | 42.23 | 32,093,272 | -0.35(-0.83%) |
Jan 14, 2010 | 42.65 | 42.70 | 42.36 | 42.59 | 12,074,409 | +0.09(+0.20%) |
Jan 13, 2010 | 42.22 | 42.67 | 42.22 | 42.50 | 19,908,296 | +0.27(+0.64%) |
Jan 12, 2010 | 41.95 | 42.34 | 41.88 | 42.23 | 16,540,562 | +0.22(+0.53%) |
Jan 11, 2010 | 42.36 | 42.36 | 41.87 | 42.01 | 12,191,626 | +0.01(+0.02%) |
Jan 08, 2010 | 41.82 | 42.04 | 41.63 | 42.01 | 12,073,727 | +0.14(+0.34%) |
Jan 07, 2010 | 42.03 | 42.09 | 41.70 | 41.86 | 16,662,810 | -0.30(-0.71%) |
Jan 06, 2010 | 41.80 | 42.22 | 41.76 | 42.16 | 20,134,118 | +0.34(+0.81%) |
Jan 05, 2010 | 42.25 | 42.27 | 41.75 | 41.82 | 16,314,920 | -0.49(-1.16%) |
Jan 04, 2010 | 42.33 | 42.52 | 42.14 | 42.31 | 14,531,271 | +0.18(+0.42%) |
Dec 31, 2009 | 42.60 | 42.14 | 42.14 | 42.14 | 10,642,676 | -0.33(-0.77%) |
Dec 30, 2009 | 42.38 | 42.54 | 42.21 | 42.46 | 8,563,316 | -0.02(-0.05%) |
Dec 29, 2009 | 42.58 | 42.78 | 42.47 | 42.48 | 10,183,450 | +0.00(+0.00%) |
Dec 28, 2009 | 42.46 | 42.52 | 42.37 | 42.48 | 8,703,124 | +0.16(+0.37%) |
Dec 24, 2009 | 42.32 | 42.42 | 42.21 | 42.33 | 3,720,401 | +0.08(+0.20%) |
Dec 23, 2009 | 42.22 | 42.42 | 42.22 | 42.24 | 9,722,600 | +0.03(+0.06%) |
Dec 22, 2009 | 42.07 | 42.39 | 42.07 | 42.21 | 10,890,685 | -0.03(-0.06%) |
Dec 21, 2009 | 42.29 | 42.52 | 42.02 | 42.24 | 17,006,322 | +0.13(+0.31%) |
Dec 18, 2009 | 42.36 | 42.36 | 41.81 | 42.11 | 33,901,252 | -0.07(-0.16%) |
Dec 17, 2009 | 42.16 | 42.38 | 42.01 | 42.18 | 15,421,946 | -0.31(-0.74%) |
Dec 16, 2009 | 42.49 | 42.57 | 42.36 | 42.49 | 20,408,304 | +0.14(+0.32%) |
Dec 15, 2009 | 42.35 | 42.39 | 42.16 | 42.35 | 16,394,293 | -0.14(-0.34%) |
Dec 14, 2009 | 42.61 | 42.61 | 42.42 | 42.50 | 12,492,586 | +0.07(+0.17%) |
Dec 11, 2009 | 42.35 | 42.63 | 42.34 | 42.42 | 10,997,700 | +0.05(+0.12%) |
Dec 10, 2009 | 42.29 | 42.52 | 42.12 | 42.37 | 13,515,862 | +0.26(+0.61%) |
Dec 09, 2009 | 42.13 | 42.13 | 41.89 | 42.12 | 13,622,361 | +0.09(+0.20%) |
Dec 08, 2009 | 42.20 | 42.29 | 41.82 | 42.03 | 16,927,542 | -0.08(-0.19%) |
Dec 07, 2009 | 42.18 | 42.37 | 41.99 | 42.11 | 13,920,326 | +0.01(+0.02%) |
Dec 04, 2009 | 42.35 | 42.71 | 41.97 | 42.10 | 22,917,464 | +0.13(+0.31%) |
Dec 03, 2009 | 41.90 | 42.35 | 41.78 | 41.97 | 19,138,290 | +0.18(+0.44%) |
Dec 02, 2009 | 41.55 | 42.02 | 41.50 | 41.79 | 16,655,902 | +0.24(+0.58%) |