Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 52.82 | 53.05 | 52.55 | 52.68 | 1,469,067 | +0.01(+0.02%) |
Feb 25, 2010 | 52.11 | 52.74 | 51.94 | 52.68 | 2,509,761 | -0.01(-0.02%) |
Feb 24, 2010 | 52.05 | 52.76 | 51.81 | 52.68 | 2,552,052 | +0.66(+1.26%) |
Feb 23, 2010 | 52.39 | 52.88 | 51.68 | 52.03 | 3,924,527 | -1.24(-2.34%) |
Feb 22, 2010 | 53.90 | 53.97 | 53.20 | 53.27 | 2,226,594 | -0.73(-1.35%) |
Feb 19, 2010 | 53.66 | 54.08 | 53.29 | 54.00 | 1,977,977 | +0.04(+0.07%) |
Feb 18, 2010 | 53.58 | 53.97 | 53.37 | 53.97 | 1,650,908 | +0.39(+0.73%) |
Feb 17, 2010 | 53.29 | 53.78 | 52.71 | 53.57 | 2,283,178 | +0.35(+0.65%) |
Feb 16, 2010 | 52.52 | 53.33 | 52.48 | 53.23 | 2,005,265 | +0.79(+1.51%) |
Feb 12, 2010 | 52.04 | 52.44 | 52.44 | 52.44 | 2,204,191 | +0.00(+0.00%) |
Feb 11, 2010 | 52.11 | 52.70 | 51.61 | 52.44 | 2,698,740 | +0.34(+0.65%) |
Feb 10, 2010 | 52.28 | 52.38 | 51.38 | 52.10 | 2,096,229 | -0.12(-0.24%) |
Feb 09, 2010 | 51.88 | 52.66 | 51.88 | 52.22 | 1,904,749 | +0.39(+0.75%) |
Feb 08, 2010 | 51.92 | 52.18 | 51.16 | 51.83 | 2,583,245 | +0.03(+0.05%) |
Feb 05, 2010 | 52.01 | 52.05 | 50.87 | 51.80 | 3,610,917 | -0.28(-0.55%) |
Feb 04, 2010 | 53.23 | 53.43 | 51.99 | 52.09 | 2,921,560 | -1.42(-2.66%) |
Feb 03, 2010 | 53.65 | 53.65 | 53.26 | 53.51 | 2,282,917 | -0.23(-0.43%) |
Feb 02, 2010 | 52.95 | 53.77 | 52.75 | 53.74 | 2,207,680 | +0.81(+1.54%) |
Feb 01, 2010 | 52.44 | 53.16 | 51.70 | 52.93 | 2,211,171 | +0.64(+1.23%) |
Jan 29, 2010 | 53.80 | 53.90 | 52.19 | 52.28 | 3,543,554 | -1.32(-2.47%) |
Jan 28, 2010 | 52.99 | 54.46 | 52.99 | 53.61 | 3,283,014 | +0.70(+1.33%) |
Jan 27, 2010 | 53.48 | 54.67 | 51.82 | 52.91 | 9,218,382 | -2.52(-4.54%) |
Jan 26, 2010 | 54.69 | 55.66 | 54.14 | 55.42 | 3,350,714 | +0.81(+1.48%) |
Jan 25, 2010 | 54.36 | 54.73 | 53.68 | 54.61 | 2,527,516 | +0.77(+1.44%) |
Jan 22, 2010 | 54.24 | 54.66 | 53.81 | 53.84 | 1,893,692 | -0.68(-1.24%) |
Jan 21, 2010 | 55.48 | 55.76 | 54.16 | 54.52 | 2,323,214 | -0.95(-1.71%) |
Jan 20, 2010 | 56.17 | 56.42 | 55.16 | 55.47 | 1,497,311 | -0.68(-1.20%) |
Jan 19, 2010 | 55.33 | 56.42 | 54.92 | 56.14 | 3,112,394 | +1.10(+2.00%) |
Jan 15, 2010 | 55.01 | 55.04 | 55.04 | 55.04 | 2,983,471 | -0.06(-0.11%) |
Jan 14, 2010 | 55.63 | 55.67 | 55.05 | 55.10 | 2,077,644 | -0.46(-0.83%) |
Jan 13, 2010 | 55.41 | 55.90 | 55.04 | 55.56 | 2,322,258 | +0.17(+0.30%) |
Jan 12, 2010 | 54.60 | 55.51 | 54.18 | 55.40 | 4,029,647 | +0.76(+1.40%) |
Jan 11, 2010 | 53.98 | 54.75 | 53.98 | 54.63 | 1,435,591 | +0.61(+1.14%) |
Jan 08, 2010 | 54.41 | 54.56 | 53.56 | 54.02 | 2,934,481 | -0.32(-0.59%) |
Jan 07, 2010 | 55.23 | 55.23 | 53.69 | 54.34 | 4,262,903 | +0.12(+0.21%) |
Jan 06, 2010 | 55.78 | 55.78 | 54.02 | 54.22 | 4,758,627 | -2.30(-4.07%) |
Jan 05, 2010 | 56.28 | 56.57 | 56.21 | 56.52 | 2,399,727 | +0.20(+0.36%) |
Jan 04, 2010 | 55.99 | 56.43 | 55.56 | 56.32 | 2,289,475 | +0.76(+1.38%) |
Dec 31, 2009 | 56.20 | 55.56 | 55.56 | 55.56 | 1,046,127 | -0.83(-1.47%) |
Dec 30, 2009 | 56.93 | 56.93 | 56.02 | 56.38 | 785,098 | -0.44(-0.78%) |
Dec 29, 2009 | 56.48 | 56.89 | 56.40 | 56.83 | 1,280,584 | +0.43(+0.76%) |
Dec 28, 2009 | 56.22 | 56.44 | 55.88 | 56.40 | 1,170,963 | +0.56(+1.00%) |
Dec 24, 2009 | 56.13 | 56.20 | 55.60 | 55.84 | 663,896 | +0.01(+0.02%) |
Dec 23, 2009 | 56.21 | 56.45 | 55.78 | 55.83 | 1,233,868 | -0.14(-0.25%) |
Dec 22, 2009 | 56.52 | 56.92 | 55.89 | 55.97 | 1,750,538 | -0.56(-0.99%) |
Dec 21, 2009 | 56.69 | 57.33 | 56.45 | 56.53 | 2,329,941 | +0.26(+0.46%) |
Dec 18, 2009 | 56.87 | 56.87 | 55.97 | 56.28 | 2,171,323 | -0.32(-0.57%) |
Dec 17, 2009 | 56.36 | 56.72 | 55.86 | 56.60 | 2,342,377 | -0.02(-0.03%) |
Dec 16, 2009 | 56.94 | 56.97 | 56.30 | 56.61 | 2,327,492 | -0.04(-0.08%) |
Dec 15, 2009 | 56.11 | 56.99 | 55.76 | 56.66 | 2,731,898 | +0.67(+1.19%) |
Dec 14, 2009 | 56.08 | 56.20 | 55.88 | 55.99 | 1,641,050 | +0.67(+1.20%) |
Dec 11, 2009 | 55.59 | 55.90 | 55.10 | 55.33 | 1,816,904 | -0.13(-0.24%) |
Dec 10, 2009 | 54.11 | 55.65 | 54.01 | 55.46 | 2,661,733 | +1.35(+2.50%) |
Dec 09, 2009 | 54.45 | 54.45 | 53.52 | 54.11 | 3,556,019 | -0.36(-0.67%) |
Dec 08, 2009 | 54.05 | 54.63 | 53.94 | 54.47 | 3,927,018 | +0.34(+0.62%) |
Dec 07, 2009 | 54.08 | 54.98 | 54.03 | 54.13 | 2,245,524 | -0.04(-0.07%) |
Dec 04, 2009 | 54.37 | 55.03 | 53.80 | 54.17 | 2,258,627 | -0.04(-0.08%) |
Dec 03, 2009 | 55.11 | 55.41 | 54.13 | 54.21 | 2,772,713 | -0.88(-1.60%) |
Dec 02, 2009 | 55.26 | 55.82 | 55.07 | 55.09 | 2,276,622 | -0.44(-0.80%) |