Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 43.61 | 43.72 | 42.92 | 43.18 | 4,367,360 | -0.22(-0.52%) |
Jan 28, 2010 | 44.05 | 44.25 | 43.06 | 43.41 | 4,039,901 | -0.60(-1.36%) |
Jan 27, 2010 | 44.59 | 44.89 | 43.02 | 44.01 | 4,861,191 | -1.37(-3.02%) |
Jan 26, 2010 | 45.16 | 45.78 | 44.83 | 45.38 | 2,625,010 | +0.10(+0.22%) |
Jan 25, 2010 | 45.14 | 45.64 | 44.75 | 45.28 | 2,782,151 | +0.33(+0.74%) |
Jan 22, 2010 | 45.29 | 45.90 | 44.90 | 44.95 | 3,112,679 | -0.57(-1.26%) |
Jan 21, 2010 | 46.44 | 46.55 | 45.33 | 45.52 | 2,898,754 | -1.00(-2.15%) |
Jan 20, 2010 | 47.26 | 47.72 | 46.23 | 46.52 | 3,117,670 | -0.86(-1.81%) |
Jan 19, 2010 | 46.77 | 47.73 | 46.77 | 47.37 | 3,099,225 | +0.77(+1.66%) |
Jan 15, 2010 | 46.56 | 46.60 | 46.60 | 46.60 | 3,529,454 | +0.01(+0.02%) |
Jan 14, 2010 | 46.19 | 46.68 | 46.09 | 46.59 | 1,956,363 | +0.46(+0.99%) |
Jan 13, 2010 | 45.87 | 46.28 | 45.76 | 46.14 | 2,128,830 | +0.22(+0.47%) |
Jan 12, 2010 | 45.49 | 46.06 | 45.23 | 45.92 | 3,468,359 | -0.03(-0.07%) |
Jan 11, 2010 | 46.38 | 46.45 | 45.73 | 45.95 | 2,602,815 | -0.14(-0.31%) |
Jan 08, 2010 | 46.31 | 46.68 | 45.92 | 46.09 | 4,250,808 | +0.14(+0.31%) |
Jan 07, 2010 | 44.37 | 46.04 | 44.37 | 45.95 | 4,924,084 | +1.49(+3.35%) |
Jan 06, 2010 | 43.80 | 44.52 | 43.66 | 44.46 | 3,908,020 | +0.67(+1.54%) |
Jan 05, 2010 | 43.52 | 43.82 | 43.19 | 43.79 | 2,691,135 | +0.41(+0.94%) |
Jan 04, 2010 | 42.65 | 43.47 | 42.28 | 43.38 | 4,788,586 | +1.49(+3.55%) |
Dec 31, 2009 | 42.17 | 41.89 | 41.89 | 41.89 | 1,340,843 | -0.35(-0.83%) |
Dec 30, 2009 | 42.30 | 42.39 | 41.98 | 42.24 | 2,790,055 | -0.13(-0.31%) |
Dec 29, 2009 | 42.47 | 42.67 | 42.20 | 42.38 | 2,813,022 | -0.18(-0.43%) |
Dec 28, 2009 | 42.68 | 42.72 | 42.26 | 42.56 | 1,207,958 | +0.03(+0.08%) |
Dec 24, 2009 | 42.25 | 42.68 | 42.25 | 42.53 | 569,749 | +0.18(+0.43%) |
Dec 23, 2009 | 42.35 | 42.66 | 42.20 | 42.34 | 2,074,018 | -0.11(-0.25%) |
Dec 22, 2009 | 42.27 | 42.63 | 42.00 | 42.45 | 1,728,905 | +0.00(+0.00%) |
Dec 21, 2009 | 42.33 | 42.82 | 42.22 | 42.45 | 1,618,460 | +0.45(+1.07%) |
Dec 18, 2009 | 42.30 | 42.37 | 41.59 | 42.00 | 2,954,349 | -0.15(-0.36%) |
Dec 17, 2009 | 43.17 | 43.36 | 41.92 | 42.15 | 2,282,536 | -1.25(-2.87%) |
Dec 16, 2009 | 43.16 | 43.80 | 43.06 | 43.40 | 2,721,586 | +0.19(+0.44%) |
Dec 15, 2009 | 43.07 | 43.57 | 42.94 | 43.21 | 1,600,459 | -0.02(-0.06%) |
Dec 14, 2009 | 43.17 | 43.37 | 43.07 | 43.23 | 2,264,947 | +0.60(+1.40%) |
Dec 11, 2009 | 42.85 | 42.96 | 42.48 | 42.63 | 1,715,464 | -0.12(-0.29%) |
Dec 10, 2009 | 42.57 | 43.27 | 42.40 | 42.76 | 2,769,127 | +0.48(+1.14%) |
Dec 09, 2009 | 42.63 | 42.84 | 41.92 | 42.28 | 2,709,218 | -0.50(-1.17%) |
Dec 08, 2009 | 42.86 | 42.86 | 42.33 | 42.78 | 1,456,682 | -0.23(-0.54%) |
Dec 07, 2009 | 43.17 | 43.44 | 42.83 | 43.01 | 1,835,080 | -0.08(-0.19%) |
Dec 04, 2009 | 43.34 | 43.76 | 42.74 | 43.09 | 2,213,272 | -0.07(-0.17%) |
Dec 03, 2009 | 42.83 | 43.76 | 42.68 | 43.17 | 3,495,780 | +0.55(+1.29%) |
Dec 02, 2009 | 42.31 | 42.68 | 42.26 | 42.62 | 2,722,711 | +0.40(+0.95%) |
Dec 01, 2009 | 42.03 | 42.46 | 41.92 | 42.22 | 1,868,719 | +0.30(+0.71%) |
Nov 30, 2009 | 42.53 | 42.68 | 41.38 | 41.92 | 2,928,367 | +0.59(+1.43%) |
Nov 27, 2009 | 41.04 | 41.55 | 40.81 | 41.33 | 571,527 | -0.58(-1.39%) |
Nov 25, 2009 | 41.54 | 42.02 | 41.38 | 41.91 | 1,231,679 | +0.32(+0.78%) |
Nov 24, 2009 | 41.20 | 41.67 | 41.09 | 41.59 | 2,300,625 | +0.40(+0.97%) |
Nov 23, 2009 | 40.65 | 41.44 | 40.56 | 41.19 | 1,219,893 | +0.66(+1.62%) |
Nov 20, 2009 | 40.58 | 40.62 | 39.96 | 40.53 | 1,716,233 | -0.07(-0.18%) |
Nov 19, 2009 | 40.68 | 40.70 | 40.20 | 40.60 | 1,200,022 | -0.34(-0.83%) |
Nov 18, 2009 | 40.94 | 41.16 | 40.79 | 40.95 | 935,980 | -0.09(-0.22%) |
Nov 17, 2009 | 41.02 | 41.15 | 40.74 | 41.04 | 964,550 | -0.06(-0.14%) |
Nov 16, 2009 | 41.05 | 41.27 | 40.85 | 41.09 | 1,325,031 | +0.21(+0.51%) |
Nov 13, 2009 | 40.89 | 41.03 | 40.62 | 40.89 | 1,449,586 | -0.07(-0.18%) |
Nov 12, 2009 | 41.17 | 41.40 | 40.80 | 40.96 | 2,011,285 | -0.11(-0.26%) |
Nov 11, 2009 | 40.79 | 41.34 | 40.62 | 41.07 | 2,008,661 | +0.47(+1.17%) |
Nov 10, 2009 | 40.30 | 40.70 | 40.22 | 40.60 | 1,409,469 | +0.28(+0.70%) |
Nov 09, 2009 | 39.68 | 40.31 | 39.32 | 40.31 | 1,538,558 | +0.87(+2.19%) |
Nov 06, 2009 | 39.56 | 39.81 | 39.21 | 39.45 | 1,355,895 | -0.30(-0.75%) |
Nov 05, 2009 | 39.03 | 39.81 | 39.01 | 39.75 | 1,367,338 | +0.88(+2.27%) |
Nov 04, 2009 | 39.08 | 39.23 | 38.72 | 38.87 | 1,698,145 | +0.12(+0.32%) |
Nov 03, 2009 | 38.87 | 39.10 | 38.48 | 38.74 | 1,880,543 | -0.27(-0.68%) |