Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.48 | 41.78 | 39.63 | 41.18 | 6,106,941 | +0.50(+1.23%) |
Feb 25, 2010 | 40.41 | 40.82 | 39.86 | 40.68 | 5,685,541 | -0.36(-0.87%) |
Feb 24, 2010 | 41.40 | 41.85 | 40.65 | 41.04 | 4,719,324 | -0.21(-0.52%) |
Feb 23, 2010 | 40.87 | 41.37 | 40.32 | 41.25 | 5,047,519 | +0.43(+1.05%) |
Feb 22, 2010 | 40.56 | 41.17 | 40.50 | 40.82 | 2,592,455 | +0.50(+1.24%) |
Feb 19, 2010 | 39.94 | 40.89 | 39.74 | 40.32 | 3,333,085 | +0.16(+0.39%) |
Feb 18, 2010 | 41.00 | 41.02 | 39.81 | 40.17 | 4,889,625 | -1.55(-3.73%) |
Feb 17, 2010 | 42.42 | 42.59 | 41.16 | 41.72 | 2,592,109 | -0.33(-0.78%) |
Feb 16, 2010 | 41.44 | 42.18 | 41.31 | 42.05 | 3,051,888 | +1.21(+2.97%) |
Feb 12, 2010 | 41.29 | 40.84 | 40.84 | 40.84 | 4,849,557 | -1.24(-2.96%) |
Feb 11, 2010 | 39.70 | 42.33 | 39.51 | 42.08 | 4,447,378 | +2.31(+5.80%) |
Feb 10, 2010 | 39.84 | 40.41 | 39.42 | 39.77 | 1,938,970 | -0.15(-0.37%) |
Feb 09, 2010 | 40.18 | 40.54 | 39.25 | 39.92 | 2,838,190 | +0.56(+1.43%) |
Feb 08, 2010 | 39.94 | 40.65 | 38.89 | 39.36 | 2,309,724 | -0.40(-0.99%) |
Feb 05, 2010 | 39.77 | 40.24 | 38.67 | 39.75 | 4,068,198 | +0.34(+0.87%) |
Feb 04, 2010 | 41.08 | 41.30 | 39.35 | 39.41 | 3,466,255 | -2.20(-5.29%) |
Feb 03, 2010 | 41.51 | 41.64 | 40.90 | 41.61 | 3,051,681 | -0.39(-0.93%) |
Feb 02, 2010 | 42.18 | 42.52 | 41.17 | 42.00 | 3,010,299 | -0.45(-1.07%) |
Feb 01, 2010 | 40.36 | 42.52 | 40.36 | 42.45 | 3,876,363 | +2.37(+5.91%) |
Jan 29, 2010 | 40.55 | 41.51 | 39.94 | 40.08 | 4,054,842 | +0.07(+0.18%) |
Jan 28, 2010 | 41.05 | 41.70 | 39.90 | 40.01 | 3,599,137 | -0.64(-1.58%) |
Jan 27, 2010 | 40.65 | 40.95 | 39.40 | 40.65 | 4,038,728 | -0.06(-0.14%) |
Jan 26, 2010 | 40.71 | 41.52 | 40.61 | 40.71 | 2,505,622 | -0.48(-1.16%) |
Jan 25, 2010 | 42.11 | 42.44 | 40.65 | 41.19 | 3,161,510 | -0.23(-0.56%) |
Jan 22, 2010 | 42.24 | 42.82 | 41.20 | 41.42 | 3,440,491 | -0.92(-2.17%) |
Jan 21, 2010 | 44.15 | 44.68 | 42.27 | 42.34 | 4,255,694 | -1.81(-4.09%) |
Jan 20, 2010 | 45.55 | 45.81 | 43.53 | 44.15 | 5,617,996 | -2.05(-4.43%) |
Jan 19, 2010 | 45.47 | 46.35 | 45.40 | 46.20 | 2,047,015 | +0.53(+1.16%) |
Jan 15, 2010 | 46.63 | 45.67 | 45.67 | 45.67 | 4,233,444 | -1.04(-2.23%) |
Jan 14, 2010 | 44.71 | 46.89 | 44.71 | 46.71 | 6,841,664 | +1.76(+3.90%) |
Jan 13, 2010 | 44.32 | 45.15 | 43.69 | 44.96 | 4,568,302 | +0.92(+2.09%) |
Jan 12, 2010 | 43.71 | 44.62 | 43.26 | 44.04 | 5,104,337 | +0.19(+0.44%) |
Jan 11, 2010 | 44.06 | 44.77 | 43.66 | 43.84 | 2,946,997 | -0.14(-0.32%) |
Jan 08, 2010 | 43.85 | 44.30 | 43.48 | 43.98 | 2,377,035 | -0.32(-0.72%) |
Jan 07, 2010 | 43.06 | 44.36 | 42.80 | 44.30 | 3,687,247 | +0.93(+2.14%) |
Jan 06, 2010 | 43.45 | 44.15 | 43.01 | 43.37 | 4,228,030 | -0.58(-1.31%) |
Jan 05, 2010 | 42.22 | 44.26 | 42.07 | 43.95 | 8,713,286 | +2.52(+6.08%) |
Jan 04, 2010 | 39.67 | 41.55 | 39.46 | 41.43 | 7,320,415 | +3.71(+9.84%) |
Dec 31, 2009 | 38.17 | 37.72 | 37.72 | 37.72 | 1,683,003 | -0.30(-0.80%) |
Dec 30, 2009 | 38.04 | 38.32 | 37.73 | 38.02 | 1,576,421 | -0.15(-0.39%) |
Dec 29, 2009 | 38.46 | 38.54 | 38.08 | 38.17 | 1,492,403 | +0.03(+0.07%) |
Dec 28, 2009 | 38.57 | 38.73 | 37.91 | 38.15 | 1,478,508 | -0.32(-0.84%) |
Dec 24, 2009 | 39.03 | 39.06 | 38.23 | 38.47 | 970,476 | -0.38(-0.98%) |
Dec 23, 2009 | 38.45 | 39.05 | 37.82 | 38.85 | 3,276,159 | +0.39(+1.00%) |
Dec 22, 2009 | 39.55 | 39.68 | 38.37 | 38.47 | 2,123,020 | -0.96(-2.43%) |
Dec 21, 2009 | 39.03 | 39.51 | 38.89 | 39.42 | 2,197,675 | +0.54(+1.40%) |
Dec 18, 2009 | 39.52 | 39.60 | 38.48 | 38.88 | 3,806,123 | -0.43(-1.09%) |
Dec 17, 2009 | 39.99 | 40.16 | 38.74 | 39.31 | 3,706,695 | -1.01(-2.51%) |
Dec 16, 2009 | 40.40 | 40.77 | 40.12 | 40.32 | 3,203,690 | +0.29(+0.73%) |
Dec 15, 2009 | 40.98 | 41.25 | 39.91 | 40.03 | 2,971,995 | -1.30(-3.15%) |
Dec 14, 2009 | 40.42 | 41.35 | 40.02 | 41.33 | 3,395,341 | +1.17(+2.92%) |
Dec 11, 2009 | 40.23 | 40.94 | 39.95 | 40.16 | 4,064,029 | +0.12(+0.31%) |
Dec 10, 2009 | 40.94 | 41.39 | 39.84 | 40.03 | 3,384,370 | -0.76(-1.87%) |
Dec 09, 2009 | 41.29 | 41.35 | 40.23 | 40.80 | 5,254,799 | -0.24(-0.58%) |
Dec 08, 2009 | 41.39 | 41.74 | 40.73 | 41.04 | 4,157,540 | -0.91(-2.16%) |
Dec 07, 2009 | 43.17 | 43.37 | 41.79 | 41.94 | 3,448,425 | -1.33(-3.07%) |
Dec 04, 2009 | 43.58 | 43.87 | 42.11 | 43.27 | 5,660,610 | +0.93(+2.19%) |
Dec 03, 2009 | 43.40 | 43.85 | 42.23 | 42.34 | 4,468,317 | -0.57(-1.33%) |
Dec 02, 2009 | 42.59 | 43.71 | 42.54 | 42.91 | 3,155,344 | -0.08(-0.18%) |