Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 54.15 | 54.74 | 53.80 | 54.55 | 1,563,743 | +0.36(+0.66%) |
Feb 25, 2010 | 53.21 | 54.31 | 53.19 | 54.20 | 1,859,676 | +0.04(+0.07%) |
Feb 24, 2010 | 53.81 | 54.22 | 53.06 | 54.16 | 1,729,476 | +0.69(+1.28%) |
Feb 23, 2010 | 54.17 | 54.51 | 53.14 | 53.47 | 1,878,913 | -1.03(-1.89%) |
Feb 22, 2010 | 54.75 | 54.89 | 54.25 | 54.50 | 2,072,672 | -0.10(-0.18%) |
Feb 19, 2010 | 54.12 | 54.90 | 54.12 | 54.60 | 1,823,360 | +0.72(+1.34%) |
Feb 18, 2010 | 53.45 | 54.72 | 52.90 | 53.88 | 2,328,337 | +0.32(+0.59%) |
Feb 17, 2010 | 53.01 | 53.66 | 52.90 | 53.56 | 1,512,718 | +0.48(+0.91%) |
Feb 16, 2010 | 51.83 | 53.13 | 51.39 | 53.08 | 2,285,309 | +0.74(+1.40%) |
Feb 12, 2010 | 50.96 | 52.34 | 52.34 | 52.34 | 1,803,502 | +0.54(+1.03%) |
Feb 11, 2010 | 50.25 | 51.90 | 49.91 | 51.81 | 1,974,103 | +1.74(+3.48%) |
Feb 10, 2010 | 50.27 | 50.76 | 49.25 | 50.07 | 1,759,455 | -0.15(-0.31%) |
Feb 09, 2010 | 49.52 | 50.45 | 48.48 | 50.22 | 2,674,877 | +1.46(+3.00%) |
Feb 08, 2010 | 49.13 | 49.90 | 47.88 | 48.76 | 3,082,166 | -0.33(-0.67%) |
Feb 05, 2010 | 50.59 | 51.01 | 47.27 | 49.09 | 4,127,200 | -1.62(-3.19%) |
Feb 04, 2010 | 52.19 | 52.27 | 50.54 | 50.70 | 3,650,492 | -2.22(-4.20%) |
Feb 03, 2010 | 52.40 | 53.25 | 51.96 | 52.93 | 3,214,350 | -0.10(-0.18%) |
Feb 02, 2010 | 50.85 | 53.70 | 50.85 | 53.03 | 9,034,437 | +4.41(+9.06%) |
Feb 01, 2010 | 48.77 | 49.22 | 48.58 | 48.62 | 1,799,149 | +0.14(+0.29%) |
Jan 29, 2010 | 49.09 | 49.64 | 48.28 | 48.48 | 1,989,083 | -0.32(-0.66%) |
Jan 28, 2010 | 49.04 | 49.58 | 48.20 | 48.80 | 1,589,279 | -0.13(-0.26%) |
Jan 27, 2010 | 48.87 | 49.25 | 48.07 | 48.93 | 1,316,012 | -0.14(-0.29%) |
Jan 26, 2010 | 49.23 | 49.94 | 48.59 | 49.07 | 1,544,856 | -0.40(-0.81%) |
Jan 25, 2010 | 51.16 | 51.20 | 49.03 | 49.47 | 1,668,624 | -0.55(-1.10%) |
Jan 22, 2010 | 50.41 | 50.92 | 49.14 | 50.02 | 3,670,347 | -0.81(-1.60%) |
Jan 21, 2010 | 52.39 | 52.61 | 50.36 | 50.83 | 2,121,600 | -1.63(-3.11%) |
Jan 20, 2010 | 53.04 | 53.04 | 51.60 | 52.47 | 1,521,574 | -0.83(-1.55%) |
Jan 19, 2010 | 52.88 | 53.32 | 52.45 | 53.29 | 1,091,336 | +0.22(+0.41%) |
Jan 15, 2010 | 53.61 | 53.07 | 53.07 | 53.07 | 1,129,864 | -0.56(-1.05%) |
Jan 14, 2010 | 53.40 | 54.17 | 53.36 | 53.63 | 918,704 | +0.06(+0.12%) |
Jan 13, 2010 | 53.57 | 53.76 | 52.90 | 53.57 | 1,118,533 | +0.46(+0.87%) |
Jan 12, 2010 | 53.68 | 53.68 | 52.59 | 53.10 | 1,322,108 | -1.08(-1.99%) |
Jan 11, 2010 | 54.70 | 54.92 | 54.09 | 54.18 | 1,315,153 | -0.35(-0.64%) |
Jan 08, 2010 | 53.16 | 54.64 | 53.16 | 54.53 | 2,104,506 | +1.13(+2.13%) |
Jan 07, 2010 | 52.70 | 53.84 | 52.27 | 53.39 | 2,430,383 | +1.12(+2.15%) |
Jan 06, 2010 | 52.70 | 53.16 | 52.15 | 52.27 | 2,070,250 | -0.46(-0.88%) |
Jan 05, 2010 | 52.83 | 52.84 | 51.95 | 52.74 | 1,875,157 | -0.11(-0.21%) |
Jan 04, 2010 | 52.48 | 53.03 | 51.91 | 52.85 | 1,566,294 | +0.83(+1.60%) |
Dec 31, 2009 | 52.89 | 52.01 | 52.01 | 52.01 | 828,246 | -0.69(-1.31%) |
Dec 30, 2009 | 52.62 | 52.86 | 52.07 | 52.70 | 987,032 | -0.28(-0.54%) |
Dec 29, 2009 | 53.56 | 53.71 | 52.89 | 52.99 | 1,052,960 | -0.30(-0.56%) |
Dec 28, 2009 | 53.68 | 54.26 | 52.98 | 53.28 | 1,085,414 | -0.21(-0.39%) |
Dec 24, 2009 | 53.59 | 53.68 | 53.22 | 53.49 | 355,345 | +0.05(+0.08%) |
Dec 23, 2009 | 54.01 | 54.01 | 52.94 | 53.45 | 1,320,345 | -0.50(-0.92%) |
Dec 22, 2009 | 53.79 | 54.82 | 53.52 | 53.94 | 2,396,112 | +0.06(+0.12%) |
Dec 21, 2009 | 52.08 | 53.90 | 51.82 | 53.88 | 2,569,617 | +1.84(+3.54%) |
Dec 18, 2009 | 51.15 | 52.23 | 50.80 | 52.03 | 3,285,391 | +0.99(+1.93%) |
Dec 17, 2009 | 49.56 | 51.09 | 49.19 | 51.05 | 2,828,239 | +0.98(+1.96%) |
Dec 16, 2009 | 50.12 | 50.34 | 49.78 | 50.07 | 1,761,183 | +0.12(+0.25%) |
Dec 15, 2009 | 48.47 | 50.09 | 48.47 | 49.94 | 1,712,806 | +0.68(+1.37%) |
Dec 14, 2009 | 49.27 | 49.33 | 48.89 | 49.27 | 2,083,444 | +1.04(+2.15%) |
Dec 11, 2009 | 48.77 | 49.16 | 48.00 | 48.23 | 2,474,199 | -0.53(-1.08%) |
Dec 10, 2009 | 49.31 | 49.31 | 48.55 | 48.76 | 1,823,201 | -0.06(-0.12%) |
Dec 09, 2009 | 49.50 | 49.94 | 48.34 | 48.82 | 3,367,493 | -0.66(-1.34%) |
Dec 08, 2009 | 50.20 | 50.23 | 49.32 | 49.48 | 2,190,707 | -0.91(-1.80%) |
Dec 07, 2009 | 50.72 | 51.59 | 50.09 | 50.39 | 2,539,482 | -0.29(-0.57%) |
Dec 04, 2009 | 50.80 | 51.33 | 49.81 | 50.68 | 3,402,133 | +0.97(+1.96%) |
Dec 03, 2009 | 51.45 | 51.59 | 49.64 | 49.71 | 3,272,025 | -1.32(-2.59%) |
Dec 02, 2009 | 49.94 | 51.20 | 49.70 | 51.03 | 2,398,009 | +1.39(+2.81%) |