Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.49 | 43.67 | 43.08 | 43.08 | 12,284,467 | -0.36(-0.82%) |
Feb 25, 2010 | 43.38 | 43.61 | 43.02 | 43.44 | 12,597,821 | -0.21(-0.49%) |
Feb 24, 2010 | 43.46 | 43.85 | 43.33 | 43.65 | 11,329,388 | +0.25(+0.58%) |
Feb 23, 2010 | 43.34 | 43.52 | 43.29 | 43.40 | 11,188,822 | +0.07(+0.15%) |
Feb 22, 2010 | 43.44 | 43.44 | 43.24 | 43.33 | 6,389,709 | +0.02(+0.05%) |
Feb 19, 2010 | 43.13 | 43.41 | 43.02 | 43.31 | 8,404,095 | +0.21(+0.49%) |
Feb 18, 2010 | 42.89 | 43.23 | 42.82 | 43.10 | 7,437,227 | +0.11(+0.26%) |
Feb 17, 2010 | 42.96 | 43.05 | 42.66 | 42.99 | 8,105,762 | +0.17(+0.39%) |
Feb 16, 2010 | 42.48 | 42.94 | 42.34 | 42.82 | 10,597,631 | +0.28(+0.66%) |
Feb 12, 2010 | 42.29 | 42.54 | 42.54 | 42.54 | 10,088,952 | -0.13(-0.31%) |
Feb 11, 2010 | 42.32 | 42.71 | 41.84 | 42.68 | 11,178,724 | +0.36(+0.85%) |
Feb 10, 2010 | 42.51 | 42.70 | 42.13 | 42.32 | 9,209,302 | -0.21(-0.50%) |
Feb 09, 2010 | 42.25 | 42.72 | 41.99 | 42.53 | 15,143,470 | -0.05(-0.11%) |
Feb 08, 2010 | 42.47 | 42.68 | 42.10 | 42.58 | 10,428,291 | +0.18(+0.43%) |
Feb 05, 2010 | 42.86 | 43.05 | 41.90 | 42.40 | 20,942,198 | -0.46(-1.08%) |
Feb 04, 2010 | 43.61 | 43.67 | 42.83 | 42.86 | 16,244,973 | -0.77(-1.76%) |
Feb 03, 2010 | 43.24 | 43.99 | 43.23 | 43.63 | 20,470,368 | +0.79(+1.84%) |
Feb 02, 2010 | 42.73 | 42.85 | 42.38 | 42.84 | 10,868,477 | +0.27(+0.63%) |
Feb 01, 2010 | 42.04 | 42.80 | 42.04 | 42.57 | 12,056,891 | +0.80(+1.92%) |
Jan 29, 2010 | 42.03 | 42.30 | 41.74 | 41.77 | 11,346,685 | -0.27(-0.64%) |
Jan 28, 2010 | 42.72 | 42.73 | 41.98 | 42.04 | 12,794,745 | -0.60(-1.41%) |
Jan 27, 2010 | 42.60 | 42.82 | 42.35 | 42.64 | 12,078,367 | -0.05(-0.13%) |
Jan 26, 2010 | 41.98 | 42.82 | 41.98 | 42.69 | 13,889,725 | +0.48(+1.14%) |
Jan 25, 2010 | 42.38 | 42.55 | 42.10 | 42.21 | 9,539,416 | -0.20(-0.47%) |
Jan 22, 2010 | 42.30 | 43.34 | 42.02 | 42.41 | 23,387,918 | +0.13(+0.30%) |
Jan 21, 2010 | 42.13 | 42.55 | 42.02 | 42.28 | 17,524,394 | +0.13(+0.30%) |
Jan 20, 2010 | 42.48 | 42.55 | 41.98 | 42.16 | 10,458,187 | -0.31(-0.74%) |
Jan 19, 2010 | 42.08 | 42.70 | 41.99 | 42.47 | 12,781,919 | +0.80(+1.93%) |
Jan 15, 2010 | 41.93 | 41.67 | 41.67 | 41.67 | 14,093,712 | -0.25(-0.59%) |
Jan 14, 2010 | 41.85 | 41.97 | 41.54 | 41.91 | 10,605,819 | +0.04(+0.10%) |
Jan 13, 2010 | 42.06 | 42.34 | 41.85 | 41.87 | 12,888,705 | -0.05(-0.11%) |
Jan 12, 2010 | 41.50 | 41.92 | 41.48 | 41.92 | 10,760,852 | +0.23(+0.55%) |
Jan 11, 2010 | 41.49 | 41.77 | 41.38 | 41.69 | 9,089,667 | +0.32(+0.78%) |
Jan 08, 2010 | 41.66 | 41.75 | 41.21 | 41.37 | 9,128,598 | -0.04(-0.10%) |
Jan 07, 2010 | 40.98 | 41.71 | 40.88 | 41.41 | 11,236,670 | +0.30(+0.73%) |
Jan 06, 2010 | 41.61 | 41.75 | 40.85 | 41.11 | 15,771,026 | -0.56(-1.35%) |
Jan 05, 2010 | 41.92 | 41.98 | 41.61 | 41.67 | 10,610,901 | -0.33(-0.78%) |
Jan 04, 2010 | 41.90 | 42.20 | 41.69 | 42.00 | 8,727,927 | +0.23(+0.54%) |
Dec 31, 2009 | 42.13 | 41.77 | 41.77 | 41.77 | 6,719,142 | -0.30(-0.72%) |
Dec 30, 2009 | 42.45 | 42.58 | 42.02 | 42.08 | 10,128,164 | -0.47(-1.10%) |
Dec 29, 2009 | 42.60 | 42.76 | 42.53 | 42.54 | 3,929,286 | -0.01(-0.03%) |
Dec 28, 2009 | 42.44 | 42.62 | 42.25 | 42.56 | 3,571,325 | +0.13(+0.30%) |
Dec 24, 2009 | 42.38 | 42.62 | 42.32 | 42.43 | 3,852,241 | +0.04(+0.09%) |
Dec 23, 2009 | 42.13 | 42.60 | 41.86 | 42.39 | 8,803,340 | +0.26(+0.62%) |
Dec 22, 2009 | 41.93 | 42.21 | 41.92 | 42.13 | 5,109,545 | +0.21(+0.49%) |
Dec 21, 2009 | 41.64 | 42.20 | 41.57 | 41.92 | 6,913,927 | +0.33(+0.79%) |
Dec 18, 2009 | 41.47 | 41.77 | 41.46 | 41.59 | 14,728,931 | +0.17(+0.40%) |
Dec 17, 2009 | 41.64 | 41.80 | 41.43 | 41.43 | 8,098,995 | -0.33(-0.79%) |
Dec 16, 2009 | 41.69 | 41.97 | 41.43 | 41.75 | 8,446,854 | +0.27(+0.66%) |
Dec 15, 2009 | 41.64 | 41.77 | 41.41 | 41.48 | 7,402,964 | -0.09(-0.23%) |
Dec 14, 2009 | 41.65 | 41.75 | 41.36 | 41.57 | 8,419,451 | +0.32(+0.78%) |
Dec 11, 2009 | 41.06 | 41.42 | 40.94 | 41.25 | 8,765,462 | +0.41(+1.00%) |
Dec 10, 2009 | 40.80 | 41.04 | 40.60 | 40.84 | 12,011,245 | +0.30(+0.74%) |
Dec 09, 2009 | 40.63 | 40.83 | 40.36 | 40.54 | 16,309,801 | -0.01(-0.02%) |
Dec 08, 2009 | 40.44 | 40.75 | 40.17 | 40.55 | 21,967,090 | -0.88(-2.13%) |
Dec 07, 2009 | 41.25 | 41.65 | 41.00 | 41.43 | 13,507,335 | +0.23(+0.55%) |
Dec 04, 2009 | 41.79 | 41.95 | 40.90 | 41.21 | 14,195,819 | -0.25(-0.61%) |
Dec 03, 2009 | 41.90 | 42.05 | 41.45 | 41.46 | 16,085,179 | -0.35(-0.85%) |
Dec 02, 2009 | 42.48 | 42.72 | 41.81 | 41.81 | 15,727,344 | -0.70(-1.64%) |