Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 54.81 | 55.19 | 54.54 | 55.01 | 2,847,088 | +0.12(+0.22%) |
Feb 25, 2010 | 54.30 | 54.97 | 54.03 | 54.89 | 2,826,156 | -0.40(-0.72%) |
Feb 24, 2010 | 55.30 | 55.95 | 54.74 | 55.29 | 5,287,983 | +0.04(+0.07%) |
Feb 23, 2010 | 55.63 | 56.12 | 54.85 | 55.25 | 2,910,532 | -0.42(-0.75%) |
Feb 22, 2010 | 56.53 | 56.66 | 55.53 | 55.67 | 2,170,243 | -0.94(-1.66%) |
Feb 19, 2010 | 55.88 | 56.99 | 55.49 | 56.61 | 3,056,983 | +0.63(+1.13%) |
Feb 18, 2010 | 56.03 | 56.37 | 55.80 | 55.98 | 2,593,429 | -0.25(-0.44%) |
Feb 17, 2010 | 55.31 | 56.26 | 55.31 | 56.23 | 2,448,399 | +1.11(+2.01%) |
Feb 16, 2010 | 55.55 | 55.77 | 54.92 | 55.12 | 3,276,983 | -0.09(-0.16%) |
Feb 12, 2010 | 55.08 | 55.21 | 55.21 | 55.21 | 2,954,300 | -0.48(-0.86%) |
Feb 11, 2010 | 54.12 | 55.92 | 53.92 | 55.69 | 2,824,131 | +1.30(+2.39%) |
Feb 10, 2010 | 54.20 | 54.91 | 54.07 | 54.39 | 2,562,612 | +0.30(+0.55%) |
Feb 09, 2010 | 53.88 | 54.88 | 53.33 | 54.09 | 2,964,960 | +1.25(+2.37%) |
Feb 08, 2010 | 53.54 | 53.56 | 52.47 | 52.84 | 2,852,344 | -0.69(-1.29%) |
Feb 05, 2010 | 53.14 | 53.70 | 52.23 | 53.53 | 3,638,695 | +0.43(+0.81%) |
Feb 04, 2010 | 54.17 | 54.46 | 52.99 | 53.10 | 2,799,533 | -1.50(-2.75%) |
Feb 03, 2010 | 54.52 | 54.81 | 54.03 | 54.60 | 2,155,645 | -0.34(-0.62%) |
Feb 02, 2010 | 53.76 | 54.95 | 53.24 | 54.94 | 2,178,446 | +1.03(+1.91%) |
Feb 01, 2010 | 53.41 | 53.93 | 52.98 | 53.91 | 2,481,606 | +0.17(+0.32%) |
Jan 29, 2010 | 53.31 | 53.91 | 53.01 | 53.74 | 3,127,828 | +0.47(+0.88%) |
Jan 28, 2010 | 54.28 | 54.51 | 52.60 | 53.27 | 3,314,022 | -0.31(-0.58%) |
Jan 27, 2010 | 52.47 | 53.62 | 52.37 | 53.58 | 2,963,748 | +0.58(+1.09%) |
Jan 26, 2010 | 52.52 | 53.11 | 52.16 | 53.00 | 2,346,683 | +0.33(+0.63%) |
Jan 25, 2010 | 53.22 | 53.50 | 52.17 | 52.67 | 2,265,231 | -0.39(-0.74%) |
Jan 22, 2010 | 53.19 | 53.71 | 52.60 | 53.06 | 3,167,791 | -0.15(-0.28%) |
Jan 21, 2010 | 54.53 | 54.53 | 52.67 | 53.21 | 4,704,257 | -1.51(-2.76%) |
Jan 20, 2010 | 55.03 | 55.37 | 54.01 | 54.72 | 2,634,095 | -0.51(-0.92%) |
Jan 19, 2010 | 54.29 | 55.31 | 54.29 | 55.23 | 2,941,472 | +1.05(+1.94%) |
Jan 15, 2010 | 54.06 | 54.18 | 54.18 | 54.18 | 2,997,200 | -0.18(-0.33%) |
Jan 14, 2010 | 53.81 | 54.36 | 53.59 | 54.36 | 1,769,827 | +0.28(+0.52%) |
Jan 13, 2010 | 53.33 | 54.33 | 52.96 | 54.08 | 2,130,512 | +0.83(+1.56%) |
Jan 12, 2010 | 53.66 | 54.03 | 52.94 | 53.25 | 3,242,899 | -0.65(-1.21%) |
Jan 11, 2010 | 54.10 | 54.35 | 53.53 | 53.90 | 1,813,289 | -0.18(-0.33%) |
Jan 08, 2010 | 53.00 | 54.33 | 52.81 | 54.08 | 2,996,638 | +1.09(+2.06%) |
Jan 07, 2010 | 53.23 | 53.50 | 52.46 | 52.99 | 3,659,834 | -0.44(-0.82%) |
Jan 06, 2010 | 53.10 | 53.70 | 52.80 | 53.43 | 5,504,923 | +0.05(+0.09%) |
Jan 05, 2010 | 54.72 | 55.00 | 53.00 | 53.38 | 4,899,370 | -0.26(-0.48%) |
Jan 04, 2010 | 53.97 | 53.97 | 53.60 | 53.64 | 2,469,662 | +0.14(+0.26%) |
Dec 31, 2009 | 53.81 | 53.50 | 53.50 | 53.50 | 1,680,400 | -0.20(-0.37%) |
Dec 30, 2009 | 53.35 | 54.00 | 53.15 | 53.70 | 1,860,929 | +0.30(+0.56%) |
Dec 29, 2009 | 53.37 | 53.56 | 53.09 | 53.40 | 2,019,904 | +0.13(+0.24%) |
Dec 28, 2009 | 52.16 | 53.29 | 52.16 | 53.27 | 2,181,812 | +1.03(+1.97%) |
Dec 24, 2009 | 52.22 | 52.50 | 51.91 | 52.24 | 630,897 | +0.08(+0.15%) |
Dec 23, 2009 | 52.49 | 52.77 | 52.16 | 52.16 | 3,344,998 | -0.16(-0.31%) |
Dec 22, 2009 | 51.23 | 52.63 | 51.02 | 52.32 | 4,175,836 | +1.23(+2.41%) |
Dec 21, 2009 | 50.21 | 51.25 | 50.21 | 51.09 | 3,636,083 | +1.02(+2.04%) |
Dec 18, 2009 | 49.52 | 50.45 | 49.31 | 50.07 | 6,382,727 | +0.62(+1.25%) |
Dec 17, 2009 | 50.00 | 50.07 | 49.10 | 49.45 | 3,977,102 | -0.80(-1.59%) |
Dec 16, 2009 | 49.49 | 50.47 | 49.31 | 50.25 | 4,815,158 | +0.82(+1.66%) |
Dec 15, 2009 | 48.94 | 49.56 | 48.34 | 49.43 | 3,011,465 | +0.56(+1.15%) |
Dec 14, 2009 | 48.75 | 49.25 | 48.75 | 48.87 | 2,715,321 | +0.22(+0.45%) |
Dec 11, 2009 | 48.33 | 48.93 | 48.17 | 48.65 | 2,581,501 | +0.39(+0.81%) |
Dec 10, 2009 | 48.11 | 48.66 | 48.11 | 48.26 | 2,182,772 | +0.09(+0.19%) |
Dec 09, 2009 | 47.90 | 48.26 | 47.55 | 48.17 | 2,942,600 | +0.11(+0.23%) |
Dec 08, 2009 | 47.95 | 48.25 | 47.46 | 48.06 | 2,831,335 | -0.24(-0.50%) |
Dec 07, 2009 | 47.96 | 48.45 | 47.82 | 48.30 | 2,471,551 | +0.12(+0.25%) |
Dec 04, 2009 | 47.63 | 48.30 | 47.52 | 48.18 | 2,882,819 | +0.80(+1.69%) |
Dec 03, 2009 | 47.64 | 47.95 | 47.29 | 47.38 | 2,436,735 | -0.36(-0.75%) |
Dec 02, 2009 | 47.91 | 48.32 | 47.47 | 47.74 | 2,629,779 | -0.10(-0.21%) |