Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 42.52 | 42.98 | 42.21 | 42.22 | 1,344,664 | -0.57(-1.34%) |
Feb 25, 2010 | 42.24 | 42.85 | 41.86 | 42.79 | 2,269,459 | +0.25(+0.58%) |
Feb 24, 2010 | 42.57 | 42.62 | 41.54 | 42.54 | 2,713,805 | -0.06(-0.13%) |
Feb 23, 2010 | 43.51 | 43.70 | 42.50 | 42.60 | 1,666,006 | -0.97(-2.23%) |
Feb 22, 2010 | 43.70 | 43.83 | 43.17 | 43.57 | 1,454,762 | +0.13(+0.31%) |
Feb 19, 2010 | 43.44 | 43.69 | 43.00 | 43.44 | 1,554,719 | +0.07(+0.16%) |
Feb 18, 2010 | 43.10 | 43.51 | 42.75 | 43.37 | 1,058,429 | -0.02(-0.05%) |
Feb 17, 2010 | 42.53 | 43.40 | 42.49 | 43.39 | 2,169,565 | +1.09(+2.58%) |
Feb 16, 2010 | 42.00 | 42.60 | 41.56 | 42.30 | 1,809,074 | +0.74(+1.77%) |
Feb 12, 2010 | 41.30 | 41.56 | 41.56 | 41.56 | 1,744,310 | -0.07(-0.17%) |
Feb 11, 2010 | 40.86 | 41.72 | 40.65 | 41.63 | 1,639,974 | +0.64(+1.57%) |
Feb 10, 2010 | 40.88 | 41.10 | 40.34 | 40.99 | 1,411,087 | +0.14(+0.35%) |
Feb 09, 2010 | 40.43 | 41.13 | 40.41 | 40.84 | 1,449,200 | +0.68(+1.69%) |
Feb 08, 2010 | 41.35 | 41.61 | 40.15 | 40.17 | 2,316,356 | -1.31(-3.15%) |
Feb 05, 2010 | 41.20 | 41.68 | 40.47 | 41.47 | 2,942,609 | +0.14(+0.34%) |
Feb 04, 2010 | 40.59 | 41.85 | 40.59 | 41.33 | 4,066,903 | -1.38(-3.22%) |
Feb 03, 2010 | 43.42 | 43.44 | 42.25 | 42.71 | 2,235,089 | -0.63(-1.45%) |
Feb 02, 2010 | 42.37 | 43.36 | 42.32 | 43.34 | 1,670,622 | +1.41(+3.37%) |
Feb 01, 2010 | 41.82 | 42.88 | 41.56 | 41.92 | 2,026,831 | +0.42(+1.02%) |
Jan 29, 2010 | 42.69 | 43.19 | 41.32 | 41.50 | 3,524,231 | -0.90(-2.13%) |
Jan 28, 2010 | 43.76 | 43.82 | 42.10 | 42.40 | 2,948,743 | -1.00(-2.31%) |
Jan 27, 2010 | 44.70 | 44.83 | 42.94 | 43.41 | 3,334,437 | -0.37(-0.85%) |
Jan 26, 2010 | 44.21 | 44.47 | 43.77 | 43.78 | 1,632,877 | -0.46(-1.04%) |
Jan 25, 2010 | 44.67 | 45.09 | 44.15 | 44.24 | 2,641,722 | -0.15(-0.33%) |
Jan 22, 2010 | 45.28 | 45.80 | 44.34 | 44.39 | 1,834,232 | -0.85(-1.87%) |
Jan 21, 2010 | 47.81 | 47.98 | 45.05 | 45.23 | 3,725,205 | -2.59(-5.42%) |
Jan 20, 2010 | 48.03 | 48.45 | 47.34 | 47.83 | 1,929,334 | -0.88(-1.81%) |
Jan 19, 2010 | 49.44 | 49.55 | 47.92 | 48.71 | 2,546,080 | -0.60(-1.22%) |
Jan 15, 2010 | 50.12 | 49.31 | 49.31 | 49.31 | 4,499,143 | +1.26(+2.62%) |
Jan 14, 2010 | 47.78 | 48.67 | 46.71 | 48.05 | 1,468,335 | -0.04(-0.09%) |
Jan 13, 2010 | 48.32 | 48.58 | 47.26 | 48.09 | 1,966,753 | -0.34(-0.70%) |
Jan 12, 2010 | 49.03 | 49.12 | 47.80 | 48.43 | 2,144,378 | -1.18(-2.38%) |
Jan 11, 2010 | 50.60 | 51.36 | 49.43 | 49.61 | 2,740,223 | -0.71(-1.42%) |
Jan 08, 2010 | 49.87 | 50.39 | 49.87 | 50.32 | 2,589,963 | +0.25(+0.51%) |
Jan 07, 2010 | 48.63 | 50.30 | 48.21 | 50.07 | 5,613,793 | +1.33(+2.72%) |
Jan 06, 2010 | 47.92 | 48.96 | 47.47 | 48.74 | 4,549,337 | +1.53(+3.24%) |
Jan 05, 2010 | 45.84 | 47.40 | 45.84 | 47.21 | 2,624,428 | +1.57(+3.45%) |
Jan 04, 2010 | 45.35 | 46.03 | 45.26 | 45.64 | 1,162,493 | +0.58(+1.28%) |
Dec 31, 2009 | 45.23 | 45.06 | 45.06 | 45.06 | 766,950 | -0.11(-0.25%) |
Dec 30, 2009 | 44.78 | 45.38 | 44.72 | 45.17 | 1,207,599 | +0.33(+0.74%) |
Dec 29, 2009 | 44.61 | 45.68 | 44.61 | 44.84 | 964,481 | +0.15(+0.33%) |
Dec 28, 2009 | 44.56 | 44.80 | 44.34 | 44.69 | 809,559 | +0.22(+0.49%) |
Dec 24, 2009 | 43.15 | 44.47 | 43.14 | 44.47 | 453,380 | +0.73(+1.66%) |
Dec 23, 2009 | 43.85 | 44.13 | 43.52 | 43.75 | 729,167 | +0.11(+0.24%) |
Dec 22, 2009 | 43.69 | 44.47 | 43.52 | 43.64 | 1,080,576 | -0.04(-0.10%) |
Dec 21, 2009 | 44.23 | 44.85 | 43.62 | 43.68 | 1,342,978 | +0.01(+0.03%) |
Dec 18, 2009 | 44.41 | 44.41 | 43.56 | 43.67 | 2,097,521 | -0.62(-1.40%) |
Dec 17, 2009 | 44.69 | 44.96 | 44.16 | 44.29 | 2,724,697 | -0.67(-1.49%) |
Dec 16, 2009 | 44.62 | 45.37 | 44.62 | 44.96 | 1,760,448 | +0.45(+1.01%) |
Dec 15, 2009 | 43.63 | 44.90 | 43.63 | 44.51 | 1,933,879 | +1.04(+2.39%) |
Dec 14, 2009 | 43.39 | 43.47 | 43.26 | 43.47 | 2,832,564 | -0.47(-1.06%) |
Dec 11, 2009 | 44.36 | 45.07 | 43.77 | 43.94 | 2,262,581 | -0.11(-0.24%) |
Dec 10, 2009 | 44.95 | 44.96 | 43.63 | 44.04 | 2,696,689 | -0.76(-1.69%) |
Dec 09, 2009 | 44.54 | 44.93 | 43.43 | 44.80 | 3,225,269 | +0.16(+0.35%) |
Dec 08, 2009 | 45.74 | 46.20 | 44.13 | 44.64 | 3,471,603 | -1.30(-2.83%) |
Dec 07, 2009 | 46.24 | 46.76 | 45.91 | 45.94 | 1,479,267 | -0.23(-0.49%) |
Dec 04, 2009 | 46.18 | 47.07 | 45.57 | 46.17 | 1,822,764 | +0.35(+0.77%) |
Dec 03, 2009 | 46.02 | 46.81 | 45.75 | 45.81 | 2,056,264 | +0.02(+0.05%) |
Dec 02, 2009 | 45.47 | 46.62 | 45.18 | 45.79 | 1,895,211 | +0.28(+0.60%) |