Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 54.18 | 54.77 | 53.82 | 54.58 | 1,562,890 | +0.36(+0.66%) |
Feb 25, 2010 | 53.24 | 54.34 | 53.22 | 54.23 | 1,858,662 | +0.04(+0.07%) |
Feb 24, 2010 | 53.84 | 54.25 | 53.09 | 54.19 | 1,728,533 | +0.69(+1.29%) |
Feb 23, 2010 | 54.20 | 54.54 | 53.17 | 53.50 | 1,877,889 | -1.03(-1.89%) |
Feb 22, 2010 | 54.78 | 54.92 | 54.28 | 54.53 | 2,071,542 | -0.10(-0.18%) |
Feb 19, 2010 | 54.15 | 54.93 | 54.15 | 54.63 | 1,822,365 | +0.72(+1.34%) |
Feb 18, 2010 | 53.48 | 54.75 | 52.93 | 53.91 | 2,327,068 | +0.32(+0.59%) |
Feb 17, 2010 | 53.04 | 53.69 | 52.93 | 53.59 | 1,511,893 | +0.48(+0.91%) |
Feb 16, 2010 | 51.86 | 53.16 | 51.42 | 53.11 | 2,284,063 | +0.74(+1.40%) |
Feb 12, 2010 | 50.99 | 52.37 | 52.37 | 52.37 | 1,802,519 | +0.54(+1.03%) |
Feb 11, 2010 | 50.28 | 51.93 | 49.93 | 51.84 | 1,973,027 | +1.74(+3.48%) |
Feb 10, 2010 | 50.29 | 50.78 | 49.28 | 50.09 | 1,758,496 | -0.15(-0.31%) |
Feb 09, 2010 | 49.55 | 50.47 | 48.51 | 50.25 | 2,673,418 | +1.46(+3.00%) |
Feb 08, 2010 | 49.16 | 49.93 | 47.91 | 48.78 | 3,080,485 | -0.33(-0.67%) |
Feb 05, 2010 | 50.62 | 51.04 | 47.29 | 49.11 | 4,124,950 | -1.62(-3.19%) |
Feb 04, 2010 | 52.22 | 52.30 | 50.57 | 50.73 | 3,648,502 | -2.23(-4.20%) |
Feb 03, 2010 | 52.43 | 53.27 | 51.99 | 52.96 | 3,212,598 | -0.10(-0.18%) |
Feb 02, 2010 | 50.88 | 53.73 | 50.87 | 53.06 | 9,029,511 | +4.41(+9.06%) |
Feb 01, 2010 | 48.80 | 49.24 | 48.60 | 48.65 | 1,798,169 | +0.14(+0.29%) |
Jan 29, 2010 | 49.11 | 49.67 | 48.31 | 48.51 | 1,987,999 | -0.32(-0.66%) |
Jan 28, 2010 | 49.07 | 49.60 | 48.23 | 48.83 | 1,588,413 | -0.13(-0.26%) |
Jan 27, 2010 | 48.90 | 49.27 | 48.09 | 48.96 | 1,315,295 | -0.14(-0.29%) |
Jan 26, 2010 | 49.26 | 49.97 | 48.62 | 49.10 | 1,544,013 | -0.40(-0.81%) |
Jan 25, 2010 | 51.19 | 51.22 | 49.06 | 49.50 | 1,667,714 | -0.55(-1.10%) |
Jan 22, 2010 | 50.44 | 50.95 | 49.16 | 50.05 | 3,668,345 | -0.81(-1.60%) |
Jan 21, 2010 | 52.42 | 52.64 | 50.39 | 50.86 | 2,120,443 | -1.63(-3.11%) |
Jan 20, 2010 | 53.07 | 53.07 | 51.63 | 52.49 | 1,520,745 | -0.83(-1.55%) |
Jan 19, 2010 | 52.91 | 53.35 | 52.48 | 53.32 | 1,090,741 | +0.22(+0.41%) |
Jan 15, 2010 | 53.64 | 53.10 | 53.10 | 53.10 | 1,129,248 | -0.56(-1.05%) |
Jan 14, 2010 | 53.43 | 54.20 | 53.39 | 53.66 | 918,203 | +0.06(+0.12%) |
Jan 13, 2010 | 53.60 | 53.78 | 52.93 | 53.60 | 1,117,923 | +0.46(+0.87%) |
Jan 12, 2010 | 53.71 | 53.71 | 52.62 | 53.13 | 1,321,387 | -1.08(-1.99%) |
Jan 11, 2010 | 54.73 | 54.95 | 54.12 | 54.21 | 1,314,436 | -0.35(-0.64%) |
Jan 08, 2010 | 53.18 | 54.67 | 53.18 | 54.56 | 2,103,359 | +1.14(+2.13%) |
Jan 07, 2010 | 52.73 | 53.87 | 52.30 | 53.42 | 2,429,058 | +1.12(+2.15%) |
Jan 06, 2010 | 52.73 | 53.19 | 52.18 | 52.30 | 2,069,121 | -0.46(-0.88%) |
Jan 05, 2010 | 52.86 | 52.87 | 51.98 | 52.77 | 1,874,135 | -0.11(-0.21%) |
Jan 04, 2010 | 52.51 | 53.06 | 51.94 | 52.87 | 1,565,440 | +0.83(+1.60%) |
Dec 31, 2009 | 52.92 | 52.04 | 52.04 | 52.04 | 827,795 | -0.69(-1.31%) |
Dec 30, 2009 | 52.65 | 52.89 | 52.10 | 52.73 | 986,494 | -0.28(-0.54%) |
Dec 29, 2009 | 53.58 | 53.74 | 52.92 | 53.02 | 1,052,386 | -0.30(-0.56%) |
Dec 28, 2009 | 53.71 | 54.29 | 53.01 | 53.31 | 1,084,822 | -0.21(-0.39%) |
Dec 24, 2009 | 53.62 | 53.71 | 53.25 | 53.52 | 355,152 | +0.05(+0.08%) |
Dec 23, 2009 | 54.04 | 54.04 | 52.97 | 53.47 | 1,319,625 | -0.50(-0.92%) |
Dec 22, 2009 | 53.82 | 54.85 | 53.55 | 53.97 | 2,394,806 | +0.06(+0.12%) |
Dec 21, 2009 | 52.11 | 53.93 | 51.85 | 53.91 | 2,568,216 | +1.85(+3.54%) |
Dec 18, 2009 | 51.18 | 52.26 | 50.82 | 52.06 | 3,283,600 | +0.99(+1.93%) |
Dec 17, 2009 | 49.59 | 51.12 | 49.22 | 51.07 | 2,826,697 | +0.98(+1.96%) |
Dec 16, 2009 | 50.15 | 50.37 | 49.80 | 50.09 | 1,760,223 | +0.12(+0.25%) |
Dec 15, 2009 | 48.49 | 50.12 | 48.49 | 49.97 | 1,711,872 | +0.68(+1.37%) |
Dec 14, 2009 | 49.29 | 49.36 | 48.91 | 49.29 | 2,082,308 | +1.04(+2.15%) |
Dec 11, 2009 | 48.80 | 49.19 | 48.02 | 48.26 | 2,472,850 | -0.53(-1.08%) |
Dec 10, 2009 | 49.34 | 49.34 | 48.58 | 48.78 | 1,822,207 | -0.06(-0.12%) |
Dec 09, 2009 | 49.53 | 49.96 | 48.36 | 48.84 | 3,365,657 | -0.66(-1.34%) |
Dec 08, 2009 | 50.23 | 50.26 | 49.35 | 49.51 | 2,189,512 | -0.91(-1.80%) |
Dec 07, 2009 | 50.75 | 51.62 | 50.11 | 50.42 | 2,538,097 | -0.29(-0.57%) |
Dec 04, 2009 | 50.82 | 51.36 | 49.84 | 50.71 | 3,400,278 | +0.97(+1.96%) |
Dec 03, 2009 | 51.48 | 51.62 | 49.67 | 49.73 | 3,270,241 | -1.32(-2.59%) |
Dec 02, 2009 | 49.97 | 51.22 | 49.73 | 51.06 | 2,396,701 | +1.39(+2.81%) |