Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.84 | 42.15 | 40.83 | 41.04 | 26,831,788 | -0.64(-1.53%) |
Jan 28, 2010 | 42.09 | 42.21 | 41.15 | 41.67 | 22,545,350 | -0.26(-0.62%) |
Jan 27, 2010 | 42.07 | 42.31 | 41.61 | 41.94 | 23,504,350 | -0.26(-0.61%) |
Jan 26, 2010 | 42.15 | 42.61 | 41.94 | 42.19 | 18,555,390 | -0.23(-0.54%) |
Jan 25, 2010 | 42.76 | 42.83 | 42.16 | 42.42 | 16,044,836 | -0.02(-0.05%) |
Jan 22, 2010 | 43.23 | 43.58 | 42.35 | 42.44 | 24,296,776 | -0.94(-2.16%) |
Jan 21, 2010 | 44.47 | 44.48 | 43.28 | 43.38 | 22,096,634 | -1.09(-2.44%) |
Jan 20, 2010 | 44.79 | 44.91 | 44.18 | 44.47 | 15,296,401 | -0.87(-1.92%) |
Jan 19, 2010 | 44.93 | 45.38 | 44.71 | 45.34 | 15,328,661 | +0.26(+0.57%) |
Jan 15, 2010 | 45.26 | 45.08 | 45.08 | 45.08 | 23,694,442 | -0.18(-0.40%) |
Jan 14, 2010 | 45.31 | 45.41 | 45.04 | 45.26 | 11,811,786 | -0.14(-0.31%) |
Jan 13, 2010 | 45.67 | 45.75 | 45.00 | 45.41 | 19,056,288 | -0.35(-0.76%) |
Jan 12, 2010 | 45.25 | 45.78 | 45.22 | 45.75 | 21,397,172 | -0.27(-0.58%) |
Jan 11, 2010 | 45.62 | 46.14 | 45.55 | 46.02 | 20,902,056 | +0.80(+1.77%) |
Jan 08, 2010 | 45.02 | 45.22 | 44.89 | 45.22 | 9,885,786 | +0.08(+0.18%) |
Jan 07, 2010 | 45.16 | 45.35 | 44.93 | 45.14 | 16,918,608 | -0.17(-0.38%) |
Jan 06, 2010 | 45.20 | 45.52 | 45.06 | 45.31 | 19,357,496 | +0.01(+0.01%) |
Jan 05, 2010 | 45.08 | 45.30 | 44.79 | 45.30 | 18,617,752 | +0.32(+0.71%) |
Jan 04, 2010 | 44.50 | 45.07 | 44.47 | 44.99 | 17,879,766 | +1.18(+2.69%) |
Dec 31, 2009 | 44.22 | 43.81 | 43.81 | 43.81 | 7,463,179 | -0.38(-0.85%) |
Dec 30, 2009 | 43.87 | 44.19 | 43.81 | 44.18 | 7,558,895 | +0.25(+0.57%) |
Dec 29, 2009 | 44.27 | 44.35 | 43.92 | 43.93 | 8,454,234 | -0.32(-0.72%) |
Dec 28, 2009 | 44.26 | 44.33 | 43.99 | 44.25 | 7,368,581 | +0.19(+0.44%) |
Dec 24, 2009 | 43.82 | 44.10 | 43.82 | 44.06 | 4,508,633 | +0.22(+0.51%) |
Dec 23, 2009 | 44.31 | 44.34 | 43.82 | 43.84 | 12,904,173 | -0.26(-0.58%) |
Dec 22, 2009 | 44.29 | 44.41 | 43.98 | 44.09 | 11,898,405 | -0.05(-0.10%) |
Dec 21, 2009 | 44.15 | 44.38 | 43.97 | 44.14 | 11,849,585 | +0.38(+0.87%) |
Dec 18, 2009 | 44.05 | 44.19 | 43.56 | 43.76 | 29,183,822 | +0.07(+0.16%) |
Dec 17, 2009 | 44.09 | 44.13 | 43.65 | 43.69 | 15,812,502 | -0.89(-2.00%) |
Dec 16, 2009 | 44.33 | 44.78 | 44.13 | 44.58 | 21,411,658 | +0.56(+1.27%) |
Dec 15, 2009 | 43.82 | 44.37 | 43.82 | 44.02 | 18,106,440 | +0.06(+0.14%) |
Dec 14, 2009 | 44.27 | 44.30 | 43.85 | 43.96 | 14,983,754 | -0.28(-0.64%) |
Dec 11, 2009 | 44.19 | 44.48 | 43.98 | 44.25 | 11,787,035 | +0.19(+0.44%) |
Dec 10, 2009 | 44.19 | 44.58 | 43.98 | 44.05 | 19,092,972 | +0.20(+0.47%) |
Dec 09, 2009 | 43.76 | 43.99 | 43.35 | 43.85 | 12,591,182 | +0.17(+0.39%) |
Dec 08, 2009 | 44.32 | 44.37 | 43.50 | 43.68 | 15,925,399 | -0.80(-1.80%) |
Dec 07, 2009 | 44.34 | 44.91 | 44.21 | 44.48 | 13,213,900 | +0.06(+0.13%) |
Dec 04, 2009 | 44.80 | 45.09 | 44.11 | 44.42 | 17,523,916 | +0.06(+0.14%) |
Dec 03, 2009 | 44.73 | 44.85 | 44.23 | 44.36 | 13,399,044 | -0.44(-0.98%) |
Dec 02, 2009 | 44.95 | 44.96 | 44.45 | 44.80 | 11,100,291 | -0.19(-0.42%) |
Dec 01, 2009 | 45.01 | 45.19 | 44.86 | 44.99 | 12,670,230 | +0.58(+1.31%) |
Nov 30, 2009 | 44.30 | 44.76 | 44.12 | 44.41 | 16,343,759 | -0.07(-0.17%) |
Nov 27, 2009 | 44.17 | 44.80 | 43.96 | 44.48 | 9,929,014 | -0.84(-1.85%) |
Nov 25, 2009 | 45.01 | 45.42 | 44.75 | 45.32 | 13,263,172 | +0.35(+0.77%) |
Nov 24, 2009 | 44.80 | 45.08 | 44.34 | 44.97 | 14,958,941 | +0.16(+0.37%) |
Nov 23, 2009 | 44.56 | 45.09 | 44.47 | 44.80 | 15,792,564 | +1.12(+2.57%) |
Nov 20, 2009 | 43.73 | 43.94 | 43.47 | 43.68 | 18,684,398 | -0.32(-0.74%) |
Nov 19, 2009 | 44.68 | 44.77 | 43.78 | 44.01 | 15,577,023 | -0.90(-2.00%) |
Nov 18, 2009 | 44.85 | 44.95 | 44.44 | 44.91 | 12,845,499 | +0.06(+0.14%) |
Nov 17, 2009 | 44.64 | 44.98 | 44.50 | 44.84 | 11,848,637 | +0.11(+0.25%) |
Nov 16, 2009 | 44.45 | 44.87 | 44.37 | 44.73 | 15,733,708 | +0.38(+0.86%) |
Nov 13, 2009 | 44.13 | 44.67 | 43.96 | 44.35 | 13,887,349 | +0.30(+0.67%) |
Nov 12, 2009 | 44.56 | 44.72 | 43.85 | 44.05 | 15,110,473 | -0.62(-1.39%) |
Nov 11, 2009 | 44.88 | 45.03 | 44.38 | 44.67 | 13,906,124 | +0.10(+0.22%) |
Nov 10, 2009 | 44.05 | 44.63 | 44.01 | 44.58 | 18,696,052 | +0.39(+0.88%) |
Nov 09, 2009 | 44.55 | 44.60 | 44.10 | 44.19 | 24,163,518 | +0.07(+0.17%) |
Nov 06, 2009 | 43.57 | 44.14 | 43.35 | 44.12 | 13,614,867 | +0.14(+0.31%) |
Nov 05, 2009 | 43.60 | 44.24 | 43.56 | 43.98 | 16,425,400 | +0.57(+1.32%) |
Nov 04, 2009 | 43.87 | 44.10 | 43.24 | 43.40 | 18,797,056 | -0.24(-0.55%) |
Nov 03, 2009 | 43.14 | 44.00 | 42.99 | 43.64 | 15,285,513 | +0.03(+0.08%) |