Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.59 | 42.06 | 41.51 | 41.74 | 13,263,121 | +0.29(+0.69%) |
Jan 28, 2010 | 41.30 | 41.95 | 41.08 | 41.45 | 16,305,770 | +0.24(+0.59%) |
Jan 27, 2010 | 40.22 | 41.31 | 40.22 | 41.21 | 13,585,366 | +0.83(+2.05%) |
Jan 26, 2010 | 40.11 | 40.59 | 39.75 | 40.38 | 20,849,876 | +0.62(+1.56%) |
Jan 25, 2010 | 40.48 | 40.53 | 39.65 | 39.76 | 9,416,129 | -0.64(-1.57%) |
Jan 22, 2010 | 40.44 | 40.89 | 40.34 | 40.39 | 8,361,595 | -0.02(-0.05%) |
Jan 21, 2010 | 40.99 | 41.08 | 40.19 | 40.42 | 8,174,061 | -0.41(-1.00%) |
Jan 20, 2010 | 41.12 | 41.12 | 40.26 | 40.82 | 9,283,766 | -0.25(-0.61%) |
Jan 19, 2010 | 40.26 | 41.22 | 40.14 | 41.07 | 12,008,201 | +0.93(+2.31%) |
Jan 15, 2010 | 39.99 | 40.14 | 40.14 | 40.14 | 10,144,539 | +0.06(+0.16%) |
Jan 14, 2010 | 40.22 | 40.34 | 39.90 | 40.08 | 6,541,899 | -0.26(-0.65%) |
Jan 13, 2010 | 40.22 | 40.50 | 39.94 | 40.34 | 7,084,577 | +0.36(+0.89%) |
Jan 12, 2010 | 40.78 | 40.98 | 39.12 | 39.99 | 15,788,897 | -0.71(-1.74%) |
Jan 11, 2010 | 40.63 | 40.94 | 40.41 | 40.69 | 5,692,446 | +0.18(+0.44%) |
Jan 08, 2010 | 40.02 | 40.56 | 39.71 | 40.52 | 9,214,432 | +0.36(+0.89%) |
Jan 07, 2010 | 40.26 | 40.34 | 39.00 | 40.16 | 14,540,225 | -0.37(-0.92%) |
Jan 06, 2010 | 40.64 | 40.96 | 40.32 | 40.53 | 8,428,224 | -0.31(-0.75%) |
Jan 05, 2010 | 40.92 | 41.17 | 40.16 | 40.84 | 11,045,123 | -0.35(-0.86%) |
Jan 04, 2010 | 40.42 | 41.30 | 40.37 | 41.19 | 7,394,511 | +0.82(+2.02%) |
Dec 31, 2009 | 41.02 | 40.37 | 40.37 | 40.37 | 5,643,810 | -0.69(-1.69%) |
Dec 30, 2009 | 41.04 | 41.25 | 40.89 | 41.07 | 3,482,492 | +0.01(+0.03%) |
Dec 29, 2009 | 41.23 | 41.34 | 40.80 | 41.05 | 4,332,253 | -0.10(-0.24%) |
Dec 28, 2009 | 41.02 | 41.20 | 40.84 | 41.15 | 3,840,758 | +0.17(+0.42%) |
Dec 24, 2009 | 40.79 | 41.00 | 40.61 | 40.98 | 1,798,597 | +0.05(+0.12%) |
Dec 23, 2009 | 41.03 | 41.16 | 40.72 | 40.93 | 6,013,719 | +0.09(+0.23%) |
Dec 22, 2009 | 40.87 | 41.08 | 40.73 | 40.84 | 5,911,744 | +0.35(+0.86%) |
Dec 21, 2009 | 40.02 | 40.77 | 39.97 | 40.49 | 7,957,000 | +0.66(+1.67%) |
Dec 18, 2009 | 39.42 | 39.97 | 39.18 | 39.82 | 16,741,215 | +0.87(+2.24%) |
Dec 17, 2009 | 39.28 | 39.28 | 38.62 | 38.95 | 8,597,976 | -0.35(-0.89%) |
Dec 16, 2009 | 39.88 | 40.07 | 39.28 | 39.30 | 9,641,094 | -0.49(-1.22%) |
Dec 15, 2009 | 40.39 | 40.53 | 39.65 | 39.79 | 7,464,661 | -0.79(-1.95%) |
Dec 14, 2009 | 40.61 | 40.75 | 40.25 | 40.58 | 5,855,077 | +0.39(+0.98%) |
Dec 11, 2009 | 40.17 | 40.45 | 39.99 | 40.19 | 6,204,936 | +0.08(+0.20%) |
Dec 10, 2009 | 39.99 | 40.57 | 39.97 | 40.11 | 9,088,292 | +0.09(+0.21%) |
Dec 09, 2009 | 39.80 | 40.12 | 39.52 | 40.02 | 6,962,883 | +0.11(+0.27%) |
Dec 08, 2009 | 39.97 | 40.12 | 39.77 | 39.92 | 6,840,004 | -0.39(-0.97%) |
Dec 07, 2009 | 40.91 | 41.00 | 40.20 | 40.31 | 8,492,904 | -0.26(-0.65%) |
Dec 04, 2009 | 40.74 | 41.00 | 40.35 | 40.57 | 7,157,455 | +0.21(+0.53%) |
Dec 03, 2009 | 40.97 | 41.09 | 40.17 | 40.36 | 10,213,568 | -0.68(-1.65%) |
Dec 02, 2009 | 40.74 | 41.31 | 40.70 | 41.04 | 6,551,082 | +0.30(+0.74%) |
Dec 01, 2009 | 40.24 | 40.86 | 40.21 | 40.74 | 6,923,985 | +0.52(+1.30%) |
Nov 30, 2009 | 40.44 | 40.68 | 40.14 | 40.22 | 8,041,887 | -0.11(-0.27%) |
Nov 27, 2009 | 39.80 | 40.67 | 39.67 | 40.32 | 4,171,343 | -0.41(-1.02%) |
Nov 25, 2009 | 40.57 | 41.20 | 40.47 | 40.74 | 6,547,599 | +0.20(+0.49%) |
Nov 24, 2009 | 40.29 | 40.54 | 40.09 | 40.54 | 7,255,204 | +0.39(+0.98%) |
Nov 23, 2009 | 39.84 | 40.39 | 39.79 | 40.14 | 7,052,910 | +0.62(+1.57%) |
Nov 20, 2009 | 39.82 | 39.82 | 39.34 | 39.52 | 13,301,747 | -0.49(-1.21%) |
Nov 19, 2009 | 39.88 | 40.14 | 39.61 | 40.01 | 6,978,317 | -0.06(-0.14%) |
Nov 18, 2009 | 39.94 | 40.30 | 39.82 | 40.07 | 8,335,317 | -0.10(-0.25%) |
Nov 17, 2009 | 39.97 | 40.22 | 39.84 | 40.17 | 5,738,705 | +0.10(+0.25%) |
Nov 16, 2009 | 39.65 | 40.22 | 39.49 | 40.07 | 8,564,433 | +0.52(+1.32%) |
Nov 13, 2009 | 39.52 | 39.71 | 39.38 | 39.55 | 7,202,084 | +0.14(+0.34%) |
Nov 12, 2009 | 39.42 | 39.83 | 39.12 | 39.41 | 11,517,138 | +0.31(+0.80%) |
Nov 11, 2009 | 38.66 | 39.15 | 38.65 | 39.10 | 6,881,272 | +0.49(+1.26%) |
Nov 10, 2009 | 39.14 | 39.23 | 38.40 | 38.61 | 12,464,609 | -0.58(-1.48%) |
Nov 09, 2009 | 39.05 | 39.35 | 38.90 | 39.19 | 8,869,052 | +0.16(+0.40%) |
Nov 06, 2009 | 38.45 | 39.21 | 38.45 | 39.03 | 7,700,035 | +0.46(+1.18%) |
Nov 05, 2009 | 37.88 | 38.77 | 37.66 | 38.57 | 11,955,934 | +1.38(+3.70%) |
Nov 04, 2009 | 37.45 | 37.73 | 36.91 | 37.20 | 11,960,424 | -0.30(-0.80%) |
Nov 03, 2009 | 37.31 | 37.73 | 37.11 | 37.50 | 9,890,363 | +0.08(+0.21%) |