Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 41.05 | 41.34 | 40.84 | 41.23 | 5,049,627 | +0.18(+0.44%) |
Feb 25, 2010 | 41.42 | 41.42 | 39.31 | 41.05 | 6,953,575 | -0.89(-2.13%) |
Feb 24, 2010 | 42.32 | 42.62 | 41.75 | 41.94 | 5,083,444 | -0.15(-0.36%) |
Feb 23, 2010 | 42.32 | 42.53 | 41.85 | 42.10 | 4,288,969 | -0.19(-0.45%) |
Feb 22, 2010 | 42.85 | 43.03 | 42.17 | 42.29 | 3,756,515 | -0.60(-1.41%) |
Feb 19, 2010 | 43.30 | 43.71 | 42.78 | 42.89 | 6,938,366 | -0.40(-0.93%) |
Feb 18, 2010 | 42.05 | 43.42 | 42.00 | 43.29 | 5,583,370 | +1.22(+2.89%) |
Feb 17, 2010 | 41.44 | 42.15 | 41.39 | 42.08 | 3,703,928 | +0.26(+0.62%) |
Feb 16, 2010 | 41.57 | 41.82 | 41.27 | 41.82 | 1,969,256 | +0.44(+1.07%) |
Feb 12, 2010 | 40.66 | 41.38 | 41.38 | 41.38 | 2,968,312 | +0.09(+0.21%) |
Feb 11, 2010 | 41.04 | 41.38 | 40.71 | 41.29 | 3,667,111 | +0.16(+0.40%) |
Feb 10, 2010 | 41.34 | 41.65 | 40.95 | 41.13 | 4,739,107 | -0.28(-0.67%) |
Feb 09, 2010 | 40.68 | 41.62 | 40.44 | 41.41 | 4,621,934 | +1.04(+2.56%) |
Feb 08, 2010 | 40.12 | 40.84 | 39.63 | 40.37 | 3,435,843 | +0.31(+0.77%) |
Feb 05, 2010 | 39.63 | 40.07 | 38.99 | 40.06 | 4,296,000 | +0.39(+0.99%) |
Feb 04, 2010 | 40.28 | 40.39 | 39.66 | 39.67 | 3,639,855 | -1.04(-2.54%) |
Feb 03, 2010 | 40.12 | 40.91 | 40.01 | 40.71 | 3,961,211 | +0.11(+0.26%) |
Feb 02, 2010 | 40.27 | 40.74 | 39.93 | 40.60 | 2,735,274 | +0.04(+0.09%) |
Feb 01, 2010 | 40.01 | 40.60 | 39.92 | 40.56 | 4,689,721 | +0.73(+1.83%) |
Jan 29, 2010 | 40.58 | 40.63 | 39.33 | 39.83 | 6,540,952 | -1.11(-2.72%) |
Jan 28, 2010 | 38.81 | 42.16 | 38.81 | 40.95 | 7,362,327 | +0.70(+1.74%) |
Jan 27, 2010 | 40.26 | 40.50 | 39.58 | 40.25 | 4,441,671 | -0.10(-0.24%) |
Jan 26, 2010 | 40.78 | 41.21 | 39.96 | 40.34 | 6,641,463 | +0.89(+2.26%) |
Jan 25, 2010 | 39.98 | 39.98 | 39.25 | 39.45 | 2,738,051 | -0.24(-0.60%) |
Jan 22, 2010 | 40.88 | 41.01 | 39.69 | 39.69 | 3,650,350 | -1.35(-3.29%) |
Jan 21, 2010 | 41.14 | 42.19 | 40.64 | 41.04 | 2,729,297 | -0.10(-0.23%) |
Jan 20, 2010 | 41.43 | 41.48 | 40.11 | 41.14 | 2,432,511 | -0.97(-2.30%) |
Jan 19, 2010 | 41.28 | 42.18 | 41.16 | 42.11 | 2,097,098 | +0.67(+1.62%) |
Jan 15, 2010 | 41.33 | 41.43 | 41.43 | 41.43 | 3,107,043 | +0.14(+0.35%) |
Jan 14, 2010 | 40.64 | 41.40 | 40.49 | 41.29 | 1,886,410 | +0.56(+1.36%) |
Jan 13, 2010 | 40.89 | 41.17 | 40.38 | 40.73 | 3,382,002 | +0.47(+1.17%) |
Jan 12, 2010 | 40.52 | 40.61 | 39.72 | 40.27 | 2,905,534 | -0.47(-1.15%) |
Jan 11, 2010 | 42.04 | 42.11 | 40.72 | 40.73 | 3,191,400 | -1.27(-3.03%) |
Jan 08, 2010 | 41.11 | 42.12 | 40.79 | 42.01 | 3,325,786 | +1.11(+2.72%) |
Jan 07, 2010 | 40.91 | 41.26 | 40.54 | 40.90 | 2,616,519 | -0.04(-0.09%) |
Jan 06, 2010 | 40.96 | 41.54 | 40.80 | 40.94 | 3,177,696 | -0.16(-0.40%) |
Jan 05, 2010 | 40.91 | 41.15 | 40.71 | 41.10 | 2,242,310 | +0.03(+0.07%) |
Jan 04, 2010 | 40.30 | 41.10 | 40.18 | 41.07 | 1,753,039 | +1.18(+2.96%) |
Dec 31, 2009 | 40.45 | 39.89 | 39.89 | 39.89 | 1,155,740 | -0.55(-1.35%) |
Dec 30, 2009 | 40.59 | 40.80 | 40.19 | 40.44 | 1,039,321 | -0.03(-0.07%) |
Dec 29, 2009 | 40.59 | 40.69 | 40.35 | 40.47 | 782,388 | -0.11(-0.26%) |
Dec 28, 2009 | 40.47 | 40.74 | 40.32 | 40.57 | 1,547,684 | +0.16(+0.40%) |
Dec 24, 2009 | 40.28 | 40.44 | 39.99 | 40.41 | 666,982 | +0.08(+0.19%) |
Dec 23, 2009 | 39.55 | 40.59 | 39.35 | 40.33 | 2,810,169 | +1.04(+2.63%) |
Dec 22, 2009 | 38.67 | 39.38 | 38.58 | 39.30 | 1,706,760 | +0.72(+1.86%) |
Dec 21, 2009 | 37.84 | 38.64 | 37.84 | 38.58 | 2,447,651 | +0.77(+2.03%) |
Dec 18, 2009 | 36.75 | 37.85 | 36.54 | 37.81 | 3,710,250 | +0.58(+1.54%) |
Dec 17, 2009 | 37.87 | 37.92 | 37.16 | 37.24 | 1,639,734 | -0.73(-1.92%) |
Dec 16, 2009 | 37.41 | 38.01 | 37.31 | 37.96 | 2,679,085 | +0.82(+2.22%) |
Dec 15, 2009 | 36.90 | 37.40 | 36.68 | 37.14 | 1,493,568 | +0.04(+0.10%) |
Dec 14, 2009 | 36.79 | 37.18 | 36.53 | 37.10 | 1,704,876 | +0.40(+1.10%) |
Dec 11, 2009 | 37.23 | 37.39 | 36.45 | 36.70 | 1,821,371 | -0.44(-1.19%) |
Dec 10, 2009 | 36.93 | 37.42 | 36.85 | 37.14 | 1,694,513 | +0.27(+0.73%) |
Dec 09, 2009 | 36.51 | 37.01 | 36.08 | 36.87 | 1,829,366 | +0.19(+0.52%) |
Dec 08, 2009 | 37.04 | 37.11 | 36.44 | 36.68 | 1,780,984 | -0.71(-1.90%) |
Dec 07, 2009 | 37.49 | 37.80 | 37.29 | 37.39 | 1,418,303 | -0.45(-1.19%) |
Dec 04, 2009 | 37.34 | 37.89 | 36.84 | 37.84 | 2,488,081 | +0.91(+2.47%) |
Dec 03, 2009 | 37.33 | 37.53 | 36.89 | 36.93 | 1,357,126 | -0.37(-1.00%) |
Dec 02, 2009 | 37.51 | 37.86 | 37.14 | 37.30 | 1,545,259 | +0.07(+0.18%) |