Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 40.37 | 41.17 | 40.27 | 40.68 | 3,076,296 | +0.31(+0.76%) |
Feb 25, 2010 | 39.48 | 40.41 | 39.29 | 40.37 | 2,304,697 | +0.43(+1.06%) |
Feb 24, 2010 | 39.47 | 39.96 | 39.35 | 39.95 | 2,668,481 | +0.46(+1.15%) |
Feb 23, 2010 | 39.94 | 40.12 | 39.33 | 39.49 | 2,548,015 | -0.65(-1.61%) |
Feb 22, 2010 | 39.85 | 40.41 | 39.85 | 40.14 | 2,189,532 | +0.28(+0.69%) |
Feb 19, 2010 | 39.47 | 39.98 | 39.15 | 39.86 | 2,161,557 | +0.13(+0.33%) |
Feb 18, 2010 | 38.99 | 39.89 | 38.74 | 39.73 | 1,977,678 | +0.57(+1.47%) |
Feb 17, 2010 | 39.06 | 39.33 | 38.88 | 39.16 | 1,809,272 | +0.22(+0.55%) |
Feb 16, 2010 | 37.97 | 39.01 | 38.09 | 38.94 | 2,835,772 | +0.98(+2.57%) |
Feb 12, 2010 | 37.17 | 37.97 | 37.97 | 37.97 | 2,263,786 | +0.41(+1.08%) |
Feb 11, 2010 | 37.37 | 37.75 | 37.02 | 37.56 | 1,998,852 | +0.14(+0.37%) |
Feb 10, 2010 | 37.56 | 37.89 | 36.83 | 37.42 | 2,617,890 | -0.19(-0.51%) |
Feb 09, 2010 | 38.11 | 38.21 | 37.26 | 37.61 | 2,861,865 | -0.88(-2.29%) |
Feb 08, 2010 | 38.71 | 39.01 | 37.57 | 38.49 | 2,430,800 | -0.15(-0.39%) |
Feb 05, 2010 | 38.11 | 38.90 | 37.36 | 38.64 | 3,335,493 | +0.65(+1.72%) |
Feb 04, 2010 | 39.50 | 39.59 | 37.95 | 37.99 | 3,982,010 | -1.83(-4.60%) |
Feb 03, 2010 | 40.47 | 40.48 | 39.64 | 39.82 | 3,121,646 | -0.78(-1.92%) |
Feb 02, 2010 | 40.55 | 40.73 | 39.86 | 40.60 | 3,493,629 | +0.83(+2.08%) |
Feb 01, 2010 | 39.35 | 40.05 | 38.95 | 39.77 | 2,737,787 | +0.93(+2.39%) |
Jan 29, 2010 | 39.41 | 39.67 | 38.46 | 38.85 | 2,978,516 | -0.31(-0.80%) |
Jan 28, 2010 | 39.37 | 39.48 | 39.05 | 39.16 | 2,439,747 | +0.19(+0.49%) |
Jan 27, 2010 | 38.48 | 39.19 | 37.94 | 38.97 | 3,967,100 | +0.21(+0.54%) |
Jan 26, 2010 | 38.79 | 39.49 | 38.46 | 38.76 | 2,399,548 | -0.23(-0.58%) |
Jan 25, 2010 | 39.07 | 39.26 | 38.08 | 38.98 | 2,606,192 | +0.49(+1.28%) |
Jan 22, 2010 | 39.23 | 39.83 | 38.29 | 38.49 | 3,823,029 | -0.93(-2.37%) |
Jan 21, 2010 | 41.25 | 41.50 | 39.27 | 39.43 | 4,339,311 | -1.93(-4.68%) |
Jan 20, 2010 | 41.33 | 41.43 | 40.92 | 41.36 | 2,657,332 | -0.28(-0.66%) |
Jan 19, 2010 | 40.88 | 41.69 | 40.62 | 41.64 | 2,875,000 | +0.86(+2.11%) |
Jan 15, 2010 | 40.83 | 40.77 | 40.77 | 40.77 | 2,374,504 | -0.13(-0.32%) |
Jan 14, 2010 | 40.98 | 41.19 | 40.60 | 40.91 | 1,614,940 | -0.17(-0.42%) |
Jan 13, 2010 | 40.49 | 41.16 | 40.30 | 41.08 | 2,311,462 | +0.66(+1.64%) |
Jan 12, 2010 | 40.55 | 40.77 | 39.95 | 40.41 | 2,324,003 | -0.41(-1.00%) |
Jan 11, 2010 | 40.80 | 41.15 | 40.53 | 40.82 | 1,627,124 | +0.19(+0.47%) |
Jan 08, 2010 | 40.88 | 41.10 | 40.17 | 40.63 | 1,706,410 | -0.53(-1.29%) |
Jan 07, 2010 | 40.88 | 41.55 | 40.55 | 41.16 | 2,219,426 | +0.18(+0.44%) |
Jan 06, 2010 | 40.86 | 41.28 | 40.74 | 40.98 | 3,030,723 | +0.19(+0.47%) |
Jan 05, 2010 | 40.26 | 40.84 | 39.79 | 40.79 | 3,629,951 | +0.61(+1.52%) |
Jan 04, 2010 | 40.47 | 40.92 | 39.84 | 40.18 | 2,523,993 | +0.02(+0.04%) |
Dec 31, 2009 | 41.53 | 40.16 | 40.16 | 40.16 | 2,771,953 | -1.34(-3.23%) |
Dec 30, 2009 | 41.24 | 41.56 | 41.01 | 41.50 | 1,609,379 | +0.05(+0.13%) |
Dec 29, 2009 | 41.86 | 42.23 | 41.38 | 41.45 | 1,686,093 | -0.66(-1.58%) |
Dec 28, 2009 | 42.52 | 42.95 | 41.94 | 42.12 | 3,171,338 | -0.28(-0.66%) |
Dec 24, 2009 | 42.12 | 42.50 | 41.97 | 42.40 | 893,883 | +0.53(+1.27%) |
Dec 23, 2009 | 41.76 | 42.69 | 41.69 | 41.86 | 2,160,699 | +0.17(+0.40%) |
Dec 22, 2009 | 41.19 | 41.91 | 41.19 | 41.70 | 2,176,914 | +0.38(+0.93%) |
Dec 21, 2009 | 40.86 | 41.50 | 40.80 | 41.31 | 1,885,121 | +0.58(+1.43%) |
Dec 18, 2009 | 40.95 | 41.23 | 40.28 | 40.73 | 7,073,872 | -0.68(-1.63%) |
Dec 17, 2009 | 41.20 | 41.63 | 40.92 | 41.41 | 2,352,219 | +0.02(+0.06%) |
Dec 16, 2009 | 41.49 | 41.79 | 41.10 | 41.38 | 2,333,061 | +0.28(+0.68%) |
Dec 15, 2009 | 41.31 | 41.56 | 40.94 | 41.10 | 1,844,755 | -0.41(-1.00%) |
Dec 14, 2009 | 41.11 | 41.62 | 41.11 | 41.52 | 2,031,167 | +0.92(+2.26%) |
Dec 11, 2009 | 40.46 | 40.65 | 40.03 | 40.60 | 2,249,856 | +0.51(+1.27%) |
Dec 10, 2009 | 40.55 | 40.96 | 39.89 | 40.09 | 2,049,518 | -0.30(-0.74%) |
Dec 09, 2009 | 40.50 | 40.95 | 40.19 | 40.39 | 2,221,333 | +0.05(+0.12%) |
Dec 08, 2009 | 40.31 | 41.40 | 40.13 | 40.34 | 3,247,131 | -0.16(-0.38%) |
Dec 07, 2009 | 41.63 | 41.86 | 40.20 | 40.50 | 3,337,574 | -1.41(-3.36%) |
Dec 04, 2009 | 41.76 | 42.78 | 41.14 | 41.91 | 4,094,862 | +0.74(+1.80%) |
Dec 03, 2009 | 41.52 | 42.22 | 41.04 | 41.16 | 3,608,672 | -0.09(-0.22%) |
Dec 02, 2009 | 40.61 | 41.50 | 40.40 | 41.25 | 3,626,065 | +0.55(+1.35%) |