Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 44.69 | 44.82 | 44.31 | 44.38 | 3,149,407 | -0.26(-0.58%) |
Feb 25, 2010 | 44.81 | 44.86 | 44.22 | 44.64 | 3,634,558 | -0.53(-1.17%) |
Feb 24, 2010 | 45.52 | 45.52 | 45.11 | 45.17 | 6,398,337 | -0.18(-0.39%) |
Feb 23, 2010 | 45.18 | 45.68 | 45.08 | 45.35 | 5,136,912 | +0.10(+0.21%) |
Feb 22, 2010 | 45.09 | 45.32 | 44.98 | 45.25 | 5,080,312 | +0.18(+0.40%) |
Feb 19, 2010 | 45.24 | 45.30 | 44.71 | 45.07 | 2,910,517 | -0.21(-0.46%) |
Feb 18, 2010 | 45.50 | 45.60 | 45.08 | 45.28 | 3,150,916 | -0.14(-0.31%) |
Feb 17, 2010 | 45.61 | 46.60 | 45.19 | 45.42 | 4,337,156 | -0.15(-0.33%) |
Feb 16, 2010 | 44.86 | 45.67 | 44.62 | 45.57 | 2,911,153 | +1.22(+2.74%) |
Feb 12, 2010 | 43.80 | 44.35 | 44.35 | 44.35 | 5,739,297 | +0.08(+0.19%) |
Feb 11, 2010 | 44.22 | 44.71 | 43.69 | 44.27 | 5,215,911 | +0.12(+0.26%) |
Feb 10, 2010 | 44.72 | 44.72 | 43.42 | 44.15 | 5,776,409 | +0.17(+0.40%) |
Feb 09, 2010 | 43.94 | 44.56 | 43.67 | 43.98 | 5,783,750 | -0.26(-0.59%) |
Feb 08, 2010 | 44.47 | 45.43 | 44.02 | 44.24 | 5,266,201 | -0.19(-0.42%) |
Feb 05, 2010 | 43.78 | 44.77 | 42.10 | 44.42 | 14,428,451 | -3.27(-6.85%) |
Feb 04, 2010 | 48.88 | 49.16 | 47.67 | 47.69 | 2,304,690 | -1.62(-3.28%) |
Feb 03, 2010 | 49.33 | 49.81 | 48.99 | 49.31 | 1,890,409 | -0.28(-0.56%) |
Feb 02, 2010 | 49.74 | 50.25 | 49.19 | 49.59 | 2,283,160 | +0.70(+1.43%) |
Feb 01, 2010 | 49.61 | 49.89 | 48.75 | 48.89 | 3,584,506 | -0.27(-0.55%) |
Jan 29, 2010 | 49.93 | 50.22 | 49.13 | 49.16 | 3,613,544 | -0.70(-1.40%) |
Jan 28, 2010 | 51.27 | 51.44 | 49.79 | 49.86 | 2,081,872 | -1.18(-2.31%) |
Jan 27, 2010 | 51.50 | 51.94 | 50.31 | 51.04 | 2,633,129 | -0.47(-0.90%) |
Jan 26, 2010 | 51.43 | 52.47 | 51.13 | 51.50 | 2,118,662 | -0.44(-0.85%) |
Jan 25, 2010 | 51.19 | 52.38 | 51.19 | 51.94 | 2,775,816 | +1.42(+2.81%) |
Jan 22, 2010 | 51.68 | 52.34 | 50.46 | 50.53 | 2,792,176 | -1.16(-2.24%) |
Jan 21, 2010 | 52.64 | 53.27 | 51.65 | 51.68 | 2,210,837 | -1.05(-1.99%) |
Jan 20, 2010 | 53.07 | 53.07 | 52.50 | 52.73 | 1,879,687 | -0.71(-1.33%) |
Jan 19, 2010 | 53.68 | 53.74 | 53.06 | 53.44 | 2,022,697 | -0.12(-0.23%) |
Jan 15, 2010 | 53.22 | 53.57 | 53.57 | 53.57 | 2,383,081 | +0.45(+0.85%) |
Jan 14, 2010 | 53.69 | 54.23 | 52.95 | 53.11 | 948,249 | -0.67(-1.24%) |
Jan 13, 2010 | 53.32 | 53.79 | 52.91 | 53.78 | 1,250,078 | +0.53(+1.00%) |
Jan 12, 2010 | 53.34 | 53.84 | 52.91 | 53.25 | 1,356,541 | -0.69(-1.27%) |
Jan 11, 2010 | 53.51 | 54.07 | 53.24 | 53.94 | 1,711,799 | +0.97(+1.83%) |
Jan 08, 2010 | 52.51 | 53.21 | 52.39 | 52.97 | 1,779,279 | +0.34(+0.64%) |
Jan 07, 2010 | 52.95 | 53.11 | 52.34 | 52.63 | 2,164,621 | -0.30(-0.57%) |
Jan 06, 2010 | 53.07 | 53.51 | 52.75 | 52.93 | 1,784,664 | -0.44(-0.82%) |
Jan 05, 2010 | 53.65 | 53.82 | 53.00 | 53.37 | 1,129,320 | -0.45(-0.83%) |
Jan 04, 2010 | 53.14 | 53.88 | 52.88 | 53.82 | 1,617,159 | +1.36(+2.59%) |
Dec 31, 2009 | 53.17 | 52.46 | 52.46 | 52.46 | 641,854 | -0.76(-1.43%) |
Dec 30, 2009 | 53.03 | 53.32 | 52.71 | 53.22 | 1,365,458 | -0.28(-0.53%) |
Dec 29, 2009 | 53.32 | 53.78 | 53.14 | 53.51 | 1,094,313 | +0.38(+0.71%) |
Dec 28, 2009 | 52.93 | 53.31 | 52.78 | 53.13 | 814,319 | +0.18(+0.34%) |
Dec 24, 2009 | 52.80 | 53.17 | 52.62 | 52.95 | 362,830 | +0.34(+0.65%) |
Dec 23, 2009 | 52.64 | 52.67 | 52.08 | 52.61 | 1,612,567 | +0.17(+0.33%) |
Dec 22, 2009 | 52.10 | 52.69 | 52.10 | 52.44 | 1,713,854 | +0.49(+0.95%) |
Dec 21, 2009 | 52.48 | 52.78 | 51.81 | 51.94 | 2,525,485 | -0.68(-1.29%) |
Dec 18, 2009 | 52.94 | 52.94 | 51.77 | 52.62 | 2,170,928 | +0.09(+0.17%) |
Dec 17, 2009 | 53.07 | 53.07 | 52.35 | 52.53 | 1,253,915 | -1.06(-1.98%) |
Dec 16, 2009 | 53.07 | 53.82 | 52.85 | 53.59 | 1,416,236 | +0.57(+1.07%) |
Dec 15, 2009 | 53.02 | 53.77 | 52.82 | 53.02 | 1,348,603 | -0.32(-0.59%) |
Dec 14, 2009 | 52.97 | 53.39 | 52.95 | 53.34 | 1,656,081 | +0.43(+0.82%) |
Dec 11, 2009 | 53.26 | 53.39 | 52.50 | 52.91 | 2,208,180 | -0.23(-0.44%) |
Dec 10, 2009 | 53.79 | 53.96 | 52.84 | 53.14 | 1,426,018 | -0.09(-0.17%) |
Dec 09, 2009 | 52.23 | 53.23 | 51.48 | 53.23 | 3,106,016 | +1.11(+2.14%) |
Dec 08, 2009 | 51.95 | 52.99 | 51.89 | 52.12 | 1,923,216 | -0.89(-1.68%) |
Dec 07, 2009 | 52.94 | 53.45 | 52.62 | 53.01 | 2,538,259 | -0.12(-0.22%) |
Dec 04, 2009 | 53.97 | 54.23 | 52.13 | 53.13 | 2,695,788 | -0.26(-0.48%) |
Dec 03, 2009 | 54.47 | 54.69 | 53.33 | 53.39 | 1,633,918 | -1.13(-2.07%) |
Dec 02, 2009 | 54.21 | 54.64 | 53.99 | 54.51 | 1,868,800 | +0.41(+0.75%) |