Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.82 | 43.12 | 42.60 | 43.01 | 4,841,041 | +0.19(+0.44%) |
Feb 25, 2010 | 43.20 | 43.20 | 41.00 | 42.82 | 6,666,342 | -0.93(-2.13%) |
Feb 24, 2010 | 44.14 | 44.46 | 43.55 | 43.75 | 4,873,461 | -0.16(-0.36%) |
Feb 23, 2010 | 44.14 | 44.36 | 43.65 | 43.91 | 4,111,804 | -0.20(-0.45%) |
Feb 22, 2010 | 44.70 | 44.88 | 43.99 | 44.11 | 3,601,344 | -0.63(-1.41%) |
Feb 19, 2010 | 45.17 | 45.59 | 44.62 | 44.74 | 6,651,762 | -0.42(-0.93%) |
Feb 18, 2010 | 43.87 | 45.30 | 43.81 | 45.16 | 5,352,737 | +1.27(+2.89%) |
Feb 17, 2010 | 43.23 | 43.97 | 43.17 | 43.89 | 3,550,929 | +0.27(+0.62%) |
Feb 16, 2010 | 43.36 | 43.62 | 43.05 | 43.62 | 1,887,912 | +0.46(+1.07%) |
Feb 12, 2010 | 42.41 | 43.16 | 43.16 | 43.16 | 2,845,700 | +0.09(+0.21%) |
Feb 11, 2010 | 42.81 | 43.16 | 42.46 | 43.07 | 3,515,633 | +0.17(+0.40%) |
Feb 10, 2010 | 43.12 | 43.44 | 42.71 | 42.90 | 4,543,348 | -0.29(-0.67%) |
Feb 09, 2010 | 42.43 | 43.41 | 42.18 | 43.19 | 4,431,015 | +1.08(+2.56%) |
Feb 08, 2010 | 41.85 | 42.60 | 41.34 | 42.11 | 3,293,918 | +0.32(+0.77%) |
Feb 05, 2010 | 41.34 | 41.79 | 40.67 | 41.79 | 4,118,544 | +0.41(+0.99%) |
Feb 04, 2010 | 42.02 | 42.13 | 41.37 | 41.38 | 3,489,503 | -1.08(-2.54%) |
Feb 03, 2010 | 41.85 | 42.67 | 41.73 | 42.46 | 3,797,585 | +0.11(+0.26%) |
Feb 02, 2010 | 42.01 | 42.50 | 41.65 | 42.35 | 2,622,288 | +0.04(+0.09%) |
Feb 01, 2010 | 41.73 | 42.35 | 41.64 | 42.31 | 4,496,002 | +0.76(+1.83%) |
Jan 29, 2010 | 42.33 | 42.38 | 41.02 | 41.55 | 6,270,764 | -1.16(-2.72%) |
Jan 28, 2010 | 40.48 | 43.98 | 40.48 | 42.71 | 7,058,210 | +0.73(+1.74%) |
Jan 27, 2010 | 41.99 | 42.25 | 41.29 | 41.98 | 4,258,198 | -0.10(-0.24%) |
Jan 26, 2010 | 42.54 | 42.99 | 41.68 | 42.08 | 6,367,123 | +0.93(+2.26%) |
Jan 25, 2010 | 41.70 | 41.70 | 40.95 | 41.15 | 2,624,950 | -0.25(-0.60%) |
Jan 22, 2010 | 42.64 | 42.78 | 41.40 | 41.40 | 3,499,565 | -1.41(-3.29%) |
Jan 21, 2010 | 42.91 | 44.01 | 42.39 | 42.81 | 2,616,558 | -0.10(-0.23%) |
Jan 20, 2010 | 43.22 | 43.27 | 41.84 | 42.91 | 2,332,031 | -1.01(-2.30%) |
Jan 19, 2010 | 43.06 | 44.00 | 42.93 | 43.92 | 2,010,473 | +0.70(+1.62%) |
Jan 15, 2010 | 43.11 | 43.22 | 43.22 | 43.22 | 2,978,700 | +0.15(+0.35%) |
Jan 14, 2010 | 42.39 | 43.18 | 42.23 | 43.07 | 1,808,488 | +0.58(+1.37%) |
Jan 13, 2010 | 42.65 | 42.94 | 42.12 | 42.49 | 3,242,301 | +0.49(+1.17%) |
Jan 12, 2010 | 42.27 | 42.36 | 41.43 | 42.00 | 2,785,515 | -0.49(-1.15%) |
Jan 11, 2010 | 43.85 | 43.92 | 42.47 | 42.49 | 3,059,573 | -1.33(-3.04%) |
Jan 08, 2010 | 42.88 | 43.94 | 42.55 | 43.82 | 3,188,407 | +1.16(+2.72%) |
Jan 07, 2010 | 42.67 | 43.04 | 42.29 | 42.66 | 2,508,438 | -0.04(-0.09%) |
Jan 06, 2010 | 42.73 | 43.33 | 42.56 | 42.70 | 3,046,435 | -0.17(-0.40%) |
Jan 05, 2010 | 42.67 | 42.92 | 42.46 | 42.87 | 2,149,687 | +0.03(+0.07%) |
Jan 04, 2010 | 42.04 | 42.87 | 41.91 | 42.84 | 1,680,626 | +1.23(+2.96%) |
Dec 31, 2009 | 42.19 | 41.61 | 41.61 | 41.61 | 1,108,000 | -0.57(-1.35%) |
Dec 30, 2009 | 42.34 | 42.56 | 41.92 | 42.18 | 996,390 | -0.03(-0.07%) |
Dec 29, 2009 | 42.34 | 42.44 | 42.09 | 42.21 | 750,070 | -0.11(-0.26%) |
Dec 28, 2009 | 42.21 | 42.50 | 42.06 | 42.32 | 1,483,754 | +0.17(+0.40%) |
Dec 24, 2009 | 42.02 | 42.19 | 41.71 | 42.15 | 639,431 | +0.08(+0.19%) |
Dec 23, 2009 | 41.25 | 42.34 | 41.05 | 42.07 | 2,694,089 | +1.08(+2.63%) |
Dec 22, 2009 | 40.34 | 41.08 | 40.24 | 40.99 | 1,636,259 | +0.75(+1.86%) |
Dec 21, 2009 | 39.47 | 40.30 | 39.47 | 40.24 | 2,346,546 | +0.80(+2.03%) |
Dec 18, 2009 | 38.33 | 39.48 | 38.11 | 39.44 | 3,556,990 | +0.60(+1.54%) |
Dec 17, 2009 | 39.50 | 39.55 | 38.76 | 38.84 | 1,572,002 | -0.76(-1.92%) |
Dec 16, 2009 | 39.02 | 39.65 | 38.92 | 39.60 | 2,568,420 | +0.86(+2.22%) |
Dec 15, 2009 | 38.49 | 39.01 | 38.26 | 38.74 | 1,431,873 | +0.04(+0.10%) |
Dec 14, 2009 | 38.38 | 38.78 | 38.10 | 38.70 | 1,634,453 | +0.42(+1.10%) |
Dec 11, 2009 | 38.83 | 39.00 | 38.02 | 38.28 | 1,746,136 | -0.46(-1.19%) |
Dec 10, 2009 | 38.52 | 39.03 | 38.44 | 38.74 | 1,624,518 | +0.28(+0.73%) |
Dec 09, 2009 | 38.08 | 38.60 | 37.63 | 38.46 | 1,753,800 | +0.20(+0.52%) |
Dec 08, 2009 | 38.64 | 38.71 | 38.01 | 38.26 | 1,707,417 | -0.74(-1.90%) |
Dec 07, 2009 | 39.11 | 39.43 | 38.90 | 39.00 | 1,359,717 | -0.47(-1.19%) |
Dec 04, 2009 | 38.95 | 39.52 | 38.43 | 39.47 | 2,385,306 | +0.95(+2.47%) |
Dec 03, 2009 | 38.94 | 39.15 | 38.48 | 38.52 | 1,301,067 | -0.39(-1.00%) |
Dec 02, 2009 | 39.13 | 39.49 | 38.74 | 38.91 | 1,481,429 | +0.07(+0.18%) |