Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.83 | 41.91 | 41.52 | 41.52 | 14,197,980 | -0.18(-0.44%) |
Feb 25, 2010 | 41.38 | 41.75 | 41.21 | 41.71 | 15,974,856 | -0.14(-0.33%) |
Feb 24, 2010 | 41.89 | 42.08 | 41.69 | 41.84 | 12,925,849 | +0.12(+0.28%) |
Feb 23, 2010 | 41.89 | 42.08 | 41.67 | 41.73 | 18,937,322 | -0.12(-0.28%) |
Feb 22, 2010 | 42.06 | 42.25 | 41.78 | 41.85 | 14,929,128 | -0.21(-0.50%) |
Feb 19, 2010 | 42.28 | 42.48 | 41.93 | 42.06 | 21,578,640 | -0.15(-0.36%) |
Feb 18, 2010 | 41.85 | 42.32 | 41.83 | 42.21 | 12,629,174 | +0.36(+0.86%) |
Feb 17, 2010 | 41.62 | 42.10 | 41.61 | 41.85 | 14,501,828 | +0.24(+0.58%) |
Feb 16, 2010 | 41.37 | 41.67 | 41.09 | 41.61 | 15,613,195 | +0.58(+1.42%) |
Feb 12, 2010 | 40.95 | 41.02 | 41.02 | 41.02 | 18,859,668 | -0.12(-0.30%) |
Feb 11, 2010 | 40.96 | 41.34 | 40.72 | 41.15 | 12,771,392 | +0.12(+0.29%) |
Feb 10, 2010 | 41.07 | 41.25 | 40.69 | 41.03 | 15,465,573 | -0.02(-0.05%) |
Feb 09, 2010 | 40.91 | 41.51 | 40.86 | 41.05 | 17,362,206 | +0.22(+0.54%) |
Feb 08, 2010 | 40.88 | 41.19 | 40.72 | 40.83 | 15,413,242 | -0.14(-0.35%) |
Feb 05, 2010 | 41.00 | 41.60 | 40.48 | 40.97 | 25,646,768 | +0.00(+0.00%) |
Feb 04, 2010 | 41.53 | 41.61 | 40.96 | 40.97 | 28,079,004 | -0.55(-1.32%) |
Feb 03, 2010 | 41.78 | 41.78 | 41.40 | 41.52 | 14,150,884 | -0.33(-0.80%) |
Feb 02, 2010 | 41.34 | 41.99 | 40.97 | 41.85 | 20,806,534 | +0.76(+1.85%) |
Feb 01, 2010 | 41.38 | 41.38 | 41.06 | 41.09 | 15,502,050 | -0.02(-0.06%) |
Jan 29, 2010 | 41.83 | 42.04 | 41.09 | 41.12 | 27,285,098 | -0.46(-1.12%) |
Jan 28, 2010 | 41.58 | 41.91 | 41.23 | 41.58 | 26,137,190 | +0.09(+0.20%) |
Jan 27, 2010 | 41.06 | 41.68 | 41.01 | 41.50 | 22,905,922 | +0.43(+1.04%) |
Jan 26, 2010 | 40.97 | 41.21 | 40.70 | 41.07 | 23,896,394 | -0.28(-0.68%) |
Jan 25, 2010 | 41.65 | 41.67 | 41.24 | 41.35 | 15,291,082 | +0.01(+0.03%) |
Jan 22, 2010 | 41.80 | 41.99 | 41.27 | 41.34 | 21,430,408 | -0.50(-1.20%) |
Jan 21, 2010 | 42.56 | 42.82 | 41.73 | 41.84 | 22,128,466 | -0.77(-1.81%) |
Jan 20, 2010 | 42.82 | 43.14 | 42.17 | 42.61 | 19,925,588 | -0.13(-0.31%) |
Jan 19, 2010 | 41.95 | 43.01 | 41.93 | 42.74 | 23,210,710 | +0.52(+1.22%) |
Jan 15, 2010 | 42.61 | 42.23 | 42.23 | 42.23 | 32,098,342 | -0.35(-0.83%) |
Jan 14, 2010 | 42.65 | 42.69 | 42.35 | 42.58 | 12,076,317 | +0.09(+0.20%) |
Jan 13, 2010 | 42.21 | 42.67 | 42.21 | 42.50 | 19,911,442 | +0.27(+0.64%) |
Jan 12, 2010 | 41.95 | 42.33 | 41.87 | 42.23 | 16,543,176 | +0.22(+0.53%) |
Jan 11, 2010 | 42.35 | 42.35 | 41.87 | 42.01 | 12,193,553 | +0.01(+0.02%) |
Jan 08, 2010 | 41.81 | 42.03 | 41.62 | 42.00 | 12,075,635 | +0.14(+0.34%) |
Jan 07, 2010 | 42.02 | 42.08 | 41.69 | 41.85 | 16,665,443 | -0.30(-0.71%) |
Jan 06, 2010 | 41.80 | 42.21 | 41.75 | 42.16 | 20,137,300 | +0.34(+0.81%) |
Jan 05, 2010 | 42.24 | 42.27 | 41.74 | 41.82 | 16,317,498 | -0.49(-1.16%) |
Jan 04, 2010 | 42.33 | 42.51 | 42.13 | 42.31 | 14,533,567 | +0.18(+0.42%) |
Dec 31, 2009 | 42.59 | 42.13 | 42.13 | 42.13 | 10,644,358 | -0.33(-0.77%) |
Dec 30, 2009 | 42.37 | 42.54 | 42.21 | 42.46 | 8,564,670 | -0.02(-0.05%) |
Dec 29, 2009 | 42.57 | 42.78 | 42.46 | 42.48 | 10,185,059 | +0.00(+0.00%) |
Dec 28, 2009 | 42.45 | 42.51 | 42.37 | 42.48 | 8,704,499 | +0.16(+0.37%) |
Dec 24, 2009 | 42.31 | 42.41 | 42.20 | 42.32 | 3,720,989 | +0.09(+0.20%) |
Dec 23, 2009 | 42.21 | 42.41 | 42.21 | 42.23 | 9,724,136 | +0.03(+0.06%) |
Dec 22, 2009 | 42.06 | 42.39 | 42.06 | 42.21 | 10,892,406 | -0.03(-0.06%) |
Dec 21, 2009 | 42.28 | 42.52 | 42.01 | 42.23 | 17,009,008 | +0.13(+0.31%) |
Dec 18, 2009 | 42.35 | 42.35 | 41.80 | 42.10 | 33,906,608 | -0.07(-0.16%) |
Dec 17, 2009 | 42.15 | 42.37 | 42.00 | 42.17 | 15,424,383 | -0.31(-0.74%) |
Dec 16, 2009 | 42.48 | 42.57 | 42.35 | 42.48 | 20,411,528 | +0.14(+0.32%) |
Dec 15, 2009 | 42.34 | 42.38 | 42.16 | 42.35 | 16,396,884 | -0.14(-0.34%) |
Dec 14, 2009 | 42.60 | 42.61 | 42.42 | 42.49 | 12,494,560 | +0.07(+0.17%) |
Dec 11, 2009 | 42.35 | 42.62 | 42.33 | 42.42 | 10,999,438 | +0.05(+0.12%) |
Dec 10, 2009 | 42.29 | 42.52 | 42.12 | 42.37 | 13,517,998 | +0.26(+0.61%) |
Dec 09, 2009 | 42.12 | 42.12 | 41.88 | 42.11 | 13,624,514 | +0.09(+0.20%) |
Dec 08, 2009 | 42.19 | 42.28 | 41.82 | 42.02 | 16,930,216 | -0.08(-0.19%) |
Dec 07, 2009 | 42.18 | 42.36 | 41.99 | 42.10 | 13,922,526 | +0.01(+0.02%) |
Dec 04, 2009 | 42.35 | 42.70 | 41.97 | 42.10 | 22,921,084 | +0.13(+0.31%) |
Dec 03, 2009 | 41.89 | 42.34 | 41.78 | 41.97 | 19,141,314 | +0.18(+0.44%) |
Dec 02, 2009 | 41.54 | 42.02 | 41.50 | 41.78 | 16,658,534 | +0.24(+0.58%) |