Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.58 | 40.63 | 39.33 | 39.83 | 6,540,952 | -1.11(-2.72%) |
Jan 28, 2010 | 38.81 | 42.16 | 38.81 | 40.95 | 7,362,327 | +0.70(+1.74%) |
Jan 27, 2010 | 40.26 | 40.50 | 39.58 | 40.25 | 4,441,671 | -0.10(-0.24%) |
Jan 26, 2010 | 40.78 | 41.21 | 39.96 | 40.34 | 6,641,463 | +0.89(+2.26%) |
Jan 25, 2010 | 39.98 | 39.98 | 39.25 | 39.45 | 2,738,051 | -0.24(-0.60%) |
Jan 22, 2010 | 40.88 | 41.01 | 39.69 | 39.69 | 3,650,350 | -1.35(-3.29%) |
Jan 21, 2010 | 41.14 | 42.19 | 40.64 | 41.04 | 2,729,297 | -0.10(-0.23%) |
Jan 20, 2010 | 41.43 | 41.48 | 40.11 | 41.14 | 2,432,511 | -0.97(-2.30%) |
Jan 19, 2010 | 41.28 | 42.18 | 41.16 | 42.11 | 2,097,098 | +0.67(+1.62%) |
Jan 15, 2010 | 41.33 | 41.43 | 41.43 | 41.43 | 3,107,043 | +0.14(+0.35%) |
Jan 14, 2010 | 40.64 | 41.40 | 40.49 | 41.29 | 1,886,410 | +0.56(+1.36%) |
Jan 13, 2010 | 40.89 | 41.17 | 40.38 | 40.73 | 3,382,002 | +0.47(+1.17%) |
Jan 12, 2010 | 40.52 | 40.61 | 39.72 | 40.27 | 2,905,534 | -0.47(-1.15%) |
Jan 11, 2010 | 42.04 | 42.11 | 40.72 | 40.73 | 3,191,400 | -1.27(-3.03%) |
Jan 08, 2010 | 41.11 | 42.12 | 40.79 | 42.01 | 3,325,786 | +1.11(+2.72%) |
Jan 07, 2010 | 40.91 | 41.26 | 40.54 | 40.90 | 2,616,519 | -0.04(-0.09%) |
Jan 06, 2010 | 40.96 | 41.54 | 40.80 | 40.94 | 3,177,696 | -0.16(-0.40%) |
Jan 05, 2010 | 40.91 | 41.15 | 40.71 | 41.10 | 2,242,310 | +0.03(+0.07%) |
Jan 04, 2010 | 40.30 | 41.10 | 40.18 | 41.07 | 1,753,039 | +1.18(+2.96%) |
Dec 31, 2009 | 40.45 | 39.89 | 39.89 | 39.89 | 1,155,740 | -0.55(-1.35%) |
Dec 30, 2009 | 40.59 | 40.80 | 40.19 | 40.44 | 1,039,321 | -0.03(-0.07%) |
Dec 29, 2009 | 40.59 | 40.69 | 40.35 | 40.47 | 782,388 | -0.11(-0.26%) |
Dec 28, 2009 | 40.47 | 40.74 | 40.32 | 40.57 | 1,547,684 | +0.16(+0.40%) |
Dec 24, 2009 | 40.28 | 40.44 | 39.99 | 40.41 | 666,982 | +0.08(+0.19%) |
Dec 23, 2009 | 39.55 | 40.59 | 39.35 | 40.33 | 2,810,169 | +1.04(+2.63%) |
Dec 22, 2009 | 38.67 | 39.38 | 38.58 | 39.30 | 1,706,760 | +0.72(+1.86%) |
Dec 21, 2009 | 37.84 | 38.64 | 37.84 | 38.58 | 2,447,651 | +0.77(+2.03%) |
Dec 18, 2009 | 36.75 | 37.85 | 36.54 | 37.81 | 3,710,250 | +0.58(+1.54%) |
Dec 17, 2009 | 37.87 | 37.92 | 37.16 | 37.24 | 1,639,734 | -0.73(-1.92%) |
Dec 16, 2009 | 37.41 | 38.01 | 37.31 | 37.96 | 2,679,085 | +0.82(+2.22%) |
Dec 15, 2009 | 36.90 | 37.40 | 36.68 | 37.14 | 1,493,568 | +0.04(+0.10%) |
Dec 14, 2009 | 36.79 | 37.18 | 36.53 | 37.10 | 1,704,876 | +0.40(+1.10%) |
Dec 11, 2009 | 37.23 | 37.39 | 36.45 | 36.70 | 1,821,371 | -0.44(-1.19%) |
Dec 10, 2009 | 36.93 | 37.42 | 36.85 | 37.14 | 1,694,513 | +0.27(+0.73%) |
Dec 09, 2009 | 36.51 | 37.01 | 36.08 | 36.87 | 1,829,366 | +0.19(+0.52%) |
Dec 08, 2009 | 37.04 | 37.11 | 36.44 | 36.68 | 1,780,984 | -0.71(-1.90%) |
Dec 07, 2009 | 37.49 | 37.80 | 37.29 | 37.39 | 1,418,303 | -0.45(-1.19%) |
Dec 04, 2009 | 37.34 | 37.89 | 36.84 | 37.84 | 2,488,081 | +0.91(+2.47%) |
Dec 03, 2009 | 37.33 | 37.53 | 36.89 | 36.93 | 1,357,126 | -0.37(-1.00%) |
Dec 02, 2009 | 37.51 | 37.86 | 37.14 | 37.30 | 1,545,259 | +0.07(+0.18%) |
Dec 01, 2009 | 36.77 | 37.39 | 36.60 | 37.24 | 2,007,320 | +0.63(+1.73%) |
Nov 30, 2009 | 36.15 | 36.64 | 35.87 | 36.60 | 2,028,472 | +0.29(+0.79%) |
Nov 27, 2009 | 36.09 | 36.71 | 35.86 | 36.32 | 602,586 | -0.80(-2.14%) |
Nov 25, 2009 | 36.53 | 37.23 | 36.51 | 37.11 | 1,714,772 | +0.56(+1.52%) |
Nov 24, 2009 | 36.95 | 37.03 | 36.39 | 36.55 | 1,382,099 | -0.48(-1.29%) |
Nov 23, 2009 | 36.57 | 37.39 | 36.42 | 37.03 | 1,724,436 | +0.76(+2.09%) |
Nov 20, 2009 | 36.30 | 36.55 | 35.77 | 36.28 | 2,598,434 | -0.26(-0.71%) |
Nov 19, 2009 | 37.09 | 37.40 | 36.25 | 36.54 | 2,663,572 | -0.92(-2.46%) |
Nov 18, 2009 | 37.83 | 37.93 | 37.05 | 37.46 | 1,792,750 | -0.55(-1.44%) |
Nov 17, 2009 | 37.42 | 38.00 | 37.32 | 38.00 | 1,632,556 | +0.36(+0.97%) |
Nov 16, 2009 | 37.78 | 38.01 | 37.52 | 37.64 | 1,931,199 | -0.14(-0.38%) |
Nov 13, 2009 | 37.26 | 37.88 | 36.88 | 37.78 | 1,764,142 | +0.70(+1.89%) |
Nov 12, 2009 | 37.63 | 37.73 | 37.02 | 37.08 | 1,898,274 | -0.49(-1.30%) |
Nov 11, 2009 | 38.02 | 38.02 | 37.16 | 37.57 | 1,122,559 | +0.18(+0.49%) |
Nov 10, 2009 | 37.86 | 37.99 | 37.28 | 37.39 | 1,473,998 | -0.41(-1.09%) |
Nov 09, 2009 | 37.39 | 37.85 | 37.18 | 37.80 | 2,096,767 | +0.53(+1.41%) |
Nov 06, 2009 | 36.71 | 37.39 | 36.54 | 37.27 | 3,045,319 | +0.52(+1.41%) |
Nov 05, 2009 | 36.06 | 36.86 | 35.88 | 36.76 | 3,683,435 | +1.02(+2.84%) |
Nov 04, 2009 | 36.47 | 36.68 | 35.70 | 35.74 | 3,427,090 | -0.79(-2.15%) |
Nov 03, 2009 | 35.76 | 36.67 | 35.62 | 36.53 | 3,196,425 | +0.73(+2.04%) |