Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.73 | 37.42 | 36.24 | 36.58 | 7,957,140 | -0.04(-0.11%) |
Jan 28, 2010 | 37.01 | 37.01 | 36.10 | 36.62 | 5,826,426 | -0.16(-0.44%) |
Jan 27, 2010 | 36.51 | 36.81 | 35.92 | 36.78 | 7,988,330 | +0.30(+0.82%) |
Jan 26, 2010 | 36.41 | 37.07 | 36.15 | 36.48 | 5,192,839 | -0.15(-0.40%) |
Jan 25, 2010 | 36.28 | 36.90 | 35.64 | 36.63 | 7,035,204 | +0.77(+2.14%) |
Jan 22, 2010 | 36.84 | 37.11 | 35.76 | 35.86 | 9,190,075 | -0.98(-2.65%) |
Jan 21, 2010 | 38.06 | 38.32 | 36.73 | 36.84 | 8,901,025 | -1.20(-3.16%) |
Jan 20, 2010 | 38.56 | 38.87 | 37.66 | 38.04 | 6,582,261 | -0.90(-2.32%) |
Jan 19, 2010 | 37.98 | 38.99 | 37.74 | 38.95 | 8,007,955 | +0.90(+2.36%) |
Jan 15, 2010 | 38.51 | 38.05 | 38.05 | 38.05 | 7,696,974 | -0.71(-1.84%) |
Jan 14, 2010 | 38.42 | 38.89 | 38.11 | 38.76 | 5,166,635 | +0.17(+0.45%) |
Jan 13, 2010 | 38.16 | 38.97 | 38.16 | 38.59 | 8,407,251 | +0.39(+1.01%) |
Jan 12, 2010 | 38.71 | 38.92 | 37.98 | 38.20 | 8,696,590 | -0.77(-1.97%) |
Jan 11, 2010 | 39.11 | 39.37 | 38.70 | 38.97 | 4,930,242 | +0.04(+0.09%) |
Jan 08, 2010 | 39.75 | 39.78 | 38.34 | 38.93 | 7,417,380 | -0.96(-2.39%) |
Jan 07, 2010 | 39.44 | 40.38 | 38.64 | 39.89 | 7,382,367 | +0.51(+1.30%) |
Jan 06, 2010 | 39.69 | 40.24 | 39.21 | 39.37 | 6,436,779 | -0.45(-1.12%) |
Jan 05, 2010 | 40.14 | 40.16 | 39.21 | 39.82 | 8,041,015 | -0.27(-0.68%) |
Jan 04, 2010 | 40.89 | 41.23 | 39.86 | 40.09 | 6,389,220 | -0.45(-1.10%) |
Dec 31, 2009 | 41.49 | 40.54 | 40.54 | 40.54 | 5,156,445 | -0.85(-2.05%) |
Dec 30, 2009 | 41.57 | 41.72 | 40.95 | 41.39 | 5,113,200 | -0.29(-0.69%) |
Dec 29, 2009 | 42.28 | 42.58 | 41.61 | 41.68 | 5,113,694 | -0.51(-1.20%) |
Dec 28, 2009 | 42.12 | 42.58 | 41.91 | 42.19 | 4,838,582 | +0.15(+0.36%) |
Dec 24, 2009 | 41.43 | 42.13 | 41.34 | 42.04 | 2,218,324 | +0.80(+1.95%) |
Dec 23, 2009 | 40.59 | 41.83 | 40.38 | 41.23 | 4,980,722 | +0.67(+1.64%) |
Dec 22, 2009 | 40.24 | 40.71 | 40.03 | 40.57 | 5,409,110 | +0.23(+0.57%) |
Dec 21, 2009 | 39.57 | 40.42 | 39.56 | 40.34 | 5,162,954 | +0.82(+2.08%) |
Dec 18, 2009 | 39.05 | 39.57 | 38.61 | 39.52 | 7,122,635 | +0.54(+1.39%) |
Dec 17, 2009 | 38.79 | 39.13 | 38.46 | 38.97 | 5,701,386 | +0.04(+0.09%) |
Dec 16, 2009 | 39.07 | 39.56 | 38.94 | 38.94 | 5,515,083 | -0.09(-0.23%) |
Dec 15, 2009 | 39.20 | 39.56 | 38.97 | 39.03 | 4,202,432 | -0.52(-1.32%) |
Dec 14, 2009 | 39.07 | 39.61 | 39.02 | 39.55 | 7,137,709 | +0.56(+1.43%) |
Dec 11, 2009 | 38.46 | 39.04 | 38.24 | 38.99 | 6,794,876 | +0.61(+1.60%) |
Dec 10, 2009 | 38.17 | 38.48 | 37.94 | 38.38 | 7,151,546 | +0.23(+0.61%) |
Dec 09, 2009 | 37.95 | 38.53 | 37.62 | 38.14 | 8,191,706 | +0.20(+0.54%) |
Dec 08, 2009 | 37.47 | 38.41 | 37.28 | 37.94 | 8,511,866 | +0.40(+1.06%) |
Dec 07, 2009 | 38.21 | 38.65 | 37.18 | 37.54 | 5,924,536 | -0.97(-2.51%) |
Dec 04, 2009 | 38.25 | 39.03 | 37.80 | 38.51 | 7,733,394 | +0.82(+2.18%) |
Dec 03, 2009 | 38.03 | 38.97 | 37.51 | 37.69 | 5,986,655 | -0.48(-1.25%) |
Dec 02, 2009 | 37.52 | 38.45 | 37.34 | 38.16 | 5,765,337 | +0.66(+1.75%) |
Dec 01, 2009 | 37.24 | 37.72 | 36.79 | 37.51 | 6,414,330 | +0.59(+1.61%) |
Nov 30, 2009 | 35.59 | 37.09 | 35.36 | 36.91 | 12,368,996 | +1.49(+4.20%) |
Nov 27, 2009 | 35.73 | 36.22 | 35.38 | 35.43 | 3,384,430 | -1.27(-3.45%) |
Nov 25, 2009 | 36.72 | 37.10 | 36.55 | 36.69 | 3,818,206 | +0.03(+0.07%) |
Nov 24, 2009 | 37.76 | 37.76 | 36.55 | 36.67 | 6,699,483 | -1.07(-2.83%) |
Nov 23, 2009 | 37.60 | 38.03 | 37.36 | 37.73 | 5,917,188 | +0.87(+2.36%) |
Nov 20, 2009 | 37.36 | 37.47 | 36.86 | 36.86 | 5,854,636 | -0.69(-1.83%) |
Nov 19, 2009 | 38.16 | 38.17 | 37.10 | 37.55 | 9,651,183 | -0.85(-2.21%) |
Nov 18, 2009 | 36.79 | 38.54 | 36.79 | 38.40 | 9,746,492 | +1.73(+4.71%) |
Nov 17, 2009 | 37.20 | 37.72 | 36.63 | 36.67 | 6,836,967 | -0.76(-2.02%) |
Nov 16, 2009 | 37.08 | 37.86 | 36.94 | 37.43 | 6,130,398 | +0.70(+1.91%) |
Nov 13, 2009 | 36.80 | 37.01 | 36.34 | 36.73 | 4,685,409 | +0.29(+0.81%) |
Nov 12, 2009 | 36.69 | 36.91 | 36.28 | 36.43 | 5,709,472 | -0.25(-0.69%) |
Nov 11, 2009 | 36.04 | 36.85 | 35.86 | 36.68 | 5,587,807 | +1.02(+2.87%) |
Nov 10, 2009 | 36.04 | 36.04 | 35.23 | 35.66 | 5,333,406 | -0.55(-1.52%) |
Nov 09, 2009 | 34.92 | 36.27 | 34.62 | 36.21 | 7,577,532 | +1.77(+5.13%) |
Nov 06, 2009 | 34.63 | 35.04 | 34.11 | 34.44 | 4,293,013 | -0.57(-1.63%) |
Nov 05, 2009 | 34.30 | 35.09 | 34.24 | 35.01 | 6,163,484 | +0.90(+2.65%) |
Nov 04, 2009 | 35.21 | 35.57 | 33.98 | 34.11 | 8,796,202 | -0.78(-2.24%) |
Nov 03, 2009 | 34.11 | 35.09 | 33.99 | 34.89 | 6,590,742 | +0.37(+1.08%) |