Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.80 | 39.50 | 37.51 | 37.70 | 7,297,722 | -0.88(-2.27%) |
Jan 28, 2010 | 39.49 | 39.64 | 38.58 | 38.58 | 5,965,298 | -0.97(-2.44%) |
Jan 27, 2010 | 39.65 | 40.31 | 38.21 | 39.54 | 8,973,009 | -0.77(-1.91%) |
Jan 26, 2010 | 40.37 | 41.01 | 39.84 | 40.31 | 4,609,522 | -0.21(-0.52%) |
Jan 25, 2010 | 40.56 | 43.78 | 40.05 | 40.53 | 5,714,562 | +0.51(+1.26%) |
Jan 22, 2010 | 41.67 | 41.67 | 39.91 | 40.02 | 8,222,244 | -1.83(-4.38%) |
Jan 21, 2010 | 42.22 | 42.62 | 41.26 | 41.85 | 7,171,621 | -0.50(-1.18%) |
Jan 20, 2010 | 43.08 | 43.10 | 41.97 | 42.35 | 5,039,871 | -1.17(-2.69%) |
Jan 19, 2010 | 42.55 | 43.54 | 42.37 | 43.52 | 4,794,274 | +1.00(+2.36%) |
Jan 15, 2010 | 44.05 | 42.52 | 42.52 | 42.52 | 8,815,787 | -1.52(-3.46%) |
Jan 14, 2010 | 44.31 | 44.44 | 43.61 | 44.04 | 5,525,659 | +0.05(+0.10%) |
Jan 13, 2010 | 43.59 | 44.19 | 42.19 | 44.00 | 8,806,146 | +0.68(+1.57%) |
Jan 12, 2010 | 44.45 | 44.51 | 42.62 | 43.32 | 10,770,017 | -1.93(-4.27%) |
Jan 11, 2010 | 43.97 | 45.41 | 43.90 | 45.25 | 10,757,609 | +1.75(+4.03%) |
Jan 08, 2010 | 42.10 | 43.59 | 41.74 | 43.50 | 5,518,551 | +1.15(+2.73%) |
Jan 07, 2010 | 41.80 | 42.37 | 41.64 | 42.34 | 3,581,913 | +0.30(+0.72%) |
Jan 06, 2010 | 41.94 | 42.30 | 41.68 | 42.04 | 3,781,673 | -0.11(-0.27%) |
Jan 05, 2010 | 42.41 | 42.69 | 41.97 | 42.16 | 3,984,320 | -0.16(-0.37%) |
Jan 04, 2010 | 41.32 | 42.42 | 41.02 | 42.31 | 5,265,862 | +1.49(+3.64%) |
Dec 31, 2009 | 41.61 | 40.83 | 40.83 | 40.83 | 2,470,439 | -0.51(-1.24%) |
Dec 30, 2009 | 41.33 | 41.58 | 40.98 | 41.34 | 2,760,412 | -0.12(-0.29%) |
Dec 29, 2009 | 42.10 | 42.28 | 41.43 | 41.46 | 3,579,730 | -0.75(-1.79%) |
Dec 28, 2009 | 42.54 | 42.82 | 42.02 | 42.22 | 2,646,061 | -0.30(-0.71%) |
Dec 24, 2009 | 42.43 | 42.79 | 42.37 | 42.52 | 1,151,626 | +0.20(+0.48%) |
Dec 23, 2009 | 42.78 | 42.93 | 42.09 | 42.31 | 3,500,395 | -0.40(-0.94%) |
Dec 22, 2009 | 41.94 | 42.79 | 41.83 | 42.71 | 4,633,550 | +0.76(+1.82%) |
Dec 21, 2009 | 41.60 | 42.07 | 41.44 | 41.95 | 4,921,109 | +0.57(+1.37%) |
Dec 18, 2009 | 41.11 | 41.66 | 40.99 | 41.39 | 9,919,146 | +0.52(+1.27%) |
Dec 17, 2009 | 40.80 | 41.42 | 40.16 | 40.87 | 6,427,325 | +0.11(+0.26%) |
Dec 16, 2009 | 40.56 | 41.40 | 40.40 | 40.76 | 6,691,736 | +0.37(+0.92%) |
Dec 15, 2009 | 40.12 | 40.62 | 40.08 | 40.39 | 4,234,737 | +0.19(+0.47%) |
Dec 14, 2009 | 40.14 | 40.27 | 39.92 | 40.20 | 4,071,176 | +0.62(+1.56%) |
Dec 11, 2009 | 39.65 | 40.04 | 39.42 | 39.58 | 4,125,448 | +0.03(+0.08%) |
Dec 10, 2009 | 39.97 | 40.74 | 39.42 | 39.55 | 5,235,618 | -0.18(-0.46%) |
Dec 09, 2009 | 39.63 | 39.92 | 38.96 | 39.73 | 4,827,412 | +0.28(+0.71%) |
Dec 08, 2009 | 40.13 | 40.13 | 39.30 | 39.45 | 6,034,712 | -1.01(-2.50%) |
Dec 07, 2009 | 40.83 | 41.11 | 40.26 | 40.47 | 5,711,610 | -0.48(-1.16%) |
Dec 04, 2009 | 41.54 | 41.82 | 40.55 | 40.94 | 13,960,067 | -0.12(-0.29%) |
Dec 03, 2009 | 41.12 | 41.23 | 40.80 | 41.06 | 10,352,081 | +0.30(+0.74%) |
Dec 02, 2009 | 40.83 | 40.99 | 40.33 | 40.76 | 6,363,628 | -0.04(-0.09%) |
Dec 01, 2009 | 40.95 | 41.62 | 40.70 | 40.80 | 8,405,569 | +0.41(+1.01%) |
Nov 30, 2009 | 40.62 | 40.62 | 39.86 | 40.39 | 9,356,890 | +0.87(+2.20%) |
Nov 27, 2009 | 39.14 | 40.22 | 39.11 | 39.52 | 4,425,157 | -1.01(-2.50%) |
Nov 25, 2009 | 39.01 | 40.87 | 38.70 | 40.53 | 18,944,086 | +1.06(+2.70%) |
Nov 24, 2009 | 39.23 | 39.69 | 38.87 | 39.47 | 11,175,639 | +0.33(+0.85%) |
Nov 23, 2009 | 40.09 | 40.45 | 38.90 | 39.14 | 9,711,013 | +0.77(+2.01%) |
Nov 20, 2009 | 38.26 | 38.53 | 37.57 | 38.37 | 7,547,445 | -0.05(-0.12%) |
Nov 19, 2009 | 38.69 | 39.12 | 37.83 | 38.41 | 9,219,050 | -0.43(-1.11%) |
Nov 18, 2009 | 38.13 | 39.46 | 37.94 | 38.84 | 17,755,958 | +1.74(+4.70%) |
Nov 17, 2009 | 37.09 | 37.17 | 36.37 | 37.10 | 5,883,097 | +0.18(+0.49%) |
Nov 16, 2009 | 36.12 | 37.72 | 36.08 | 36.92 | 8,444,136 | +1.00(+2.80%) |
Nov 13, 2009 | 36.04 | 36.35 | 35.67 | 35.91 | 4,139,791 | +0.13(+0.36%) |
Nov 12, 2009 | 36.29 | 36.61 | 35.72 | 35.79 | 4,466,985 | -0.45(-1.25%) |
Nov 11, 2009 | 36.99 | 37.02 | 36.06 | 36.24 | 5,326,584 | -0.26(-0.70%) |
Nov 10, 2009 | 36.45 | 37.19 | 36.42 | 36.49 | 5,720,039 | -0.10(-0.27%) |
Nov 09, 2009 | 36.06 | 36.88 | 36.06 | 36.59 | 6,152,657 | +1.00(+2.80%) |
Nov 06, 2009 | 36.07 | 36.68 | 35.36 | 35.60 | 6,184,275 | -0.72(-1.97%) |
Nov 05, 2009 | 35.52 | 36.35 | 35.52 | 36.31 | 6,770,439 | +1.02(+2.89%) |
Nov 04, 2009 | 36.04 | 36.23 | 35.12 | 35.29 | 6,634,850 | -0.34(-0.95%) |
Nov 03, 2009 | 34.43 | 35.93 | 34.32 | 35.63 | 5,849,058 | +0.69(+1.97%) |