Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 43.67 | 44.02 | 41.59 | 42.55 | 8,346,097 | -0.44(-1.02%) |
Feb 25, 2010 | 41.91 | 43.13 | 41.63 | 42.99 | 4,691,718 | +0.25(+0.58%) |
Feb 24, 2010 | 42.64 | 43.24 | 42.33 | 42.74 | 3,634,883 | +0.25(+0.59%) |
Feb 23, 2010 | 43.34 | 43.34 | 42.07 | 42.49 | 5,540,204 | -0.94(-2.16%) |
Feb 22, 2010 | 45.68 | 45.69 | 43.21 | 43.43 | 7,098,649 | -1.87(-4.13%) |
Feb 19, 2010 | 45.71 | 45.98 | 45.09 | 45.30 | 4,057,484 | -0.51(-1.11%) |
Feb 18, 2010 | 45.65 | 45.85 | 45.04 | 45.81 | 3,990,538 | +0.11(+0.24%) |
Feb 17, 2010 | 45.76 | 45.95 | 44.90 | 45.70 | 3,221,448 | +0.13(+0.29%) |
Feb 16, 2010 | 45.03 | 45.90 | 44.83 | 45.57 | 3,754,270 | +1.30(+2.94%) |
Feb 12, 2010 | 43.68 | 44.27 | 44.27 | 44.27 | 3,960,600 | -0.07(-0.16%) |
Feb 11, 2010 | 43.05 | 44.44 | 42.88 | 44.34 | 4,450,804 | +1.29(+3.00%) |
Feb 10, 2010 | 42.64 | 43.45 | 42.00 | 43.05 | 5,220,299 | +0.41(+0.96%) |
Feb 09, 2010 | 42.44 | 43.29 | 42.05 | 42.64 | 4,205,468 | +0.33(+0.78%) |
Feb 08, 2010 | 41.99 | 42.93 | 41.62 | 42.31 | 3,246,585 | +0.21(+0.50%) |
Feb 05, 2010 | 41.99 | 42.30 | 40.50 | 42.10 | 5,515,650 | +0.22(+0.53%) |
Feb 04, 2010 | 43.78 | 43.78 | 41.81 | 41.88 | 5,133,277 | -2.80(-6.27%) |
Feb 03, 2010 | 44.96 | 45.46 | 44.12 | 44.68 | 3,359,541 | -0.80(-1.76%) |
Feb 02, 2010 | 44.93 | 45.49 | 44.30 | 45.48 | 4,223,681 | +0.70(+1.57%) |
Feb 01, 2010 | 43.62 | 45.22 | 43.62 | 44.77 | 4,477,910 | +1.89(+4.42%) |
Jan 29, 2010 | 44.46 | 45.16 | 42.57 | 42.88 | 4,340,313 | -1.06(-2.41%) |
Jan 28, 2010 | 44.93 | 45.19 | 43.16 | 43.94 | 3,698,586 | -0.63(-1.41%) |
Jan 27, 2010 | 45.46 | 45.86 | 43.56 | 44.57 | 3,918,370 | -0.98(-2.15%) |
Jan 26, 2010 | 45.89 | 46.33 | 45.21 | 45.55 | 3,228,753 | -0.77(-1.66%) |
Jan 25, 2010 | 45.91 | 46.83 | 45.60 | 46.32 | 2,546,171 | +0.88(+1.94%) |
Jan 22, 2010 | 46.39 | 46.94 | 45.35 | 45.44 | 4,101,139 | -1.19(-2.55%) |
Jan 21, 2010 | 47.71 | 48.13 | 46.32 | 46.63 | 4,374,889 | -1.03(-2.16%) |
Jan 20, 2010 | 48.10 | 48.29 | 46.62 | 47.66 | 3,446,061 | -1.05(-2.16%) |
Jan 19, 2010 | 48.29 | 48.78 | 47.22 | 48.71 | 4,118,309 | +0.06(+0.12%) |
Jan 15, 2010 | 49.31 | 48.65 | 48.65 | 48.65 | 3,278,500 | -0.76(-1.54%) |
Jan 14, 2010 | 49.90 | 50.12 | 48.36 | 49.41 | 3,858,216 | -0.37(-0.74%) |
Jan 13, 2010 | 48.90 | 49.93 | 48.00 | 49.78 | 2,765,552 | +1.06(+2.18%) |
Jan 12, 2010 | 49.65 | 49.66 | 48.34 | 48.72 | 3,902,798 | -1.76(-3.49%) |
Jan 11, 2010 | 51.80 | 52.82 | 49.11 | 50.48 | 4,778,341 | -0.99(-1.92%) |
Jan 08, 2010 | 50.46 | 51.52 | 49.93 | 51.47 | 2,694,647 | +0.52(+1.02%) |
Jan 07, 2010 | 51.09 | 51.23 | 50.15 | 50.95 | 2,841,472 | -0.45(-0.88%) |
Jan 06, 2010 | 51.26 | 51.89 | 50.65 | 51.40 | 4,307,722 | -0.25(-0.48%) |
Jan 05, 2010 | 50.61 | 51.93 | 50.43 | 51.65 | 4,760,763 | +0.82(+1.61%) |
Jan 04, 2010 | 49.69 | 50.83 | 48.84 | 50.83 | 3,473,199 | +2.63(+5.46%) |
Dec 31, 2009 | 48.93 | 48.20 | 48.20 | 48.20 | 1,649,200 | -0.73(-1.49%) |
Dec 30, 2009 | 49.24 | 49.24 | 48.32 | 48.93 | 2,848,772 | -0.43(-0.87%) |
Dec 29, 2009 | 50.17 | 50.74 | 49.28 | 49.36 | 3,401,137 | -0.63(-1.26%) |
Dec 28, 2009 | 51.28 | 51.28 | 49.56 | 49.99 | 3,356,196 | -0.63(-1.24%) |
Dec 24, 2009 | 50.84 | 51.33 | 50.33 | 50.62 | 1,282,027 | +0.05(+0.10%) |
Dec 23, 2009 | 49.60 | 50.65 | 49.40 | 50.57 | 3,986,137 | +1.22(+2.47%) |
Dec 22, 2009 | 48.93 | 49.47 | 48.28 | 49.35 | 4,926,117 | +0.71(+1.46%) |
Dec 21, 2009 | 47.90 | 48.87 | 47.81 | 48.64 | 4,881,164 | +1.19(+2.51%) |
Dec 18, 2009 | 46.02 | 47.52 | 45.87 | 47.45 | 8,273,426 | +2.05(+4.52%) |
Dec 17, 2009 | 44.99 | 45.55 | 44.30 | 45.40 | 5,023,093 | +0.22(+0.49%) |
Dec 16, 2009 | 45.02 | 45.83 | 44.67 | 45.18 | 4,734,542 | +0.71(+1.60%) |
Dec 15, 2009 | 44.26 | 44.74 | 44.09 | 44.47 | 3,144,515 | +0.01(+0.02%) |
Dec 14, 2009 | 44.86 | 44.87 | 43.80 | 44.46 | 6,535,547 | +3.01(+7.26%) |
Dec 11, 2009 | 41.81 | 42.20 | 41.31 | 41.45 | 4,903,842 | -0.59(-1.40%) |
Dec 10, 2009 | 40.86 | 42.29 | 40.75 | 42.04 | 5,652,216 | +1.31(+3.22%) |
Dec 09, 2009 | 41.77 | 41.77 | 39.76 | 40.73 | 7,280,481 | -0.58(-1.40%) |
Dec 08, 2009 | 42.51 | 42.69 | 41.05 | 41.31 | 5,830,812 | -1.62(-3.77%) |
Dec 07, 2009 | 42.90 | 43.95 | 42.34 | 42.93 | 3,359,240 | -0.02(-0.05%) |
Dec 04, 2009 | 43.52 | 44.42 | 42.00 | 42.95 | 4,127,176 | -0.13(-0.30%) |
Dec 03, 2009 | 44.02 | 44.17 | 43.00 | 43.08 | 3,732,881 | -1.02(-2.31%) |
Dec 02, 2009 | 44.60 | 45.07 | 43.94 | 44.10 | 3,172,743 | -0.46(-1.03%) |