Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.31 | 41.77 | 41.23 | 41.45 | 13,353,229 | +0.28(+0.69%) |
Jan 28, 2010 | 41.02 | 41.67 | 40.80 | 41.17 | 16,416,548 | +0.24(+0.59%) |
Jan 27, 2010 | 39.94 | 41.03 | 39.94 | 40.93 | 13,677,663 | +0.82(+2.05%) |
Jan 26, 2010 | 39.84 | 40.31 | 39.48 | 40.11 | 20,991,528 | +0.62(+1.56%) |
Jan 25, 2010 | 40.21 | 40.26 | 39.38 | 39.49 | 9,480,100 | -0.63(-1.57%) |
Jan 22, 2010 | 40.17 | 40.62 | 40.07 | 40.12 | 8,418,403 | -0.02(-0.05%) |
Jan 21, 2010 | 40.71 | 40.80 | 39.92 | 40.14 | 8,229,594 | -0.40(-1.00%) |
Jan 20, 2010 | 40.84 | 40.84 | 39.99 | 40.55 | 9,346,839 | -0.25(-0.61%) |
Jan 19, 2010 | 39.99 | 40.94 | 39.87 | 40.80 | 12,089,783 | +0.92(+2.31%) |
Jan 15, 2010 | 39.72 | 39.87 | 39.87 | 39.87 | 10,213,459 | +0.06(+0.16%) |
Jan 14, 2010 | 39.94 | 40.07 | 39.63 | 39.81 | 6,586,343 | -0.26(-0.65%) |
Jan 13, 2010 | 39.94 | 40.23 | 39.67 | 40.07 | 7,132,708 | +0.35(+0.89%) |
Jan 12, 2010 | 40.50 | 40.70 | 38.86 | 39.72 | 15,896,164 | -0.70(-1.74%) |
Jan 11, 2010 | 40.36 | 40.66 | 40.14 | 40.42 | 5,731,120 | +0.18(+0.44%) |
Jan 08, 2010 | 39.75 | 40.28 | 39.44 | 40.24 | 9,277,033 | +0.35(+0.89%) |
Jan 07, 2010 | 39.99 | 40.07 | 38.74 | 39.89 | 14,639,009 | -0.37(-0.92%) |
Jan 06, 2010 | 40.36 | 40.68 | 40.05 | 40.26 | 8,485,484 | -0.30(-0.75%) |
Jan 05, 2010 | 40.64 | 40.89 | 39.89 | 40.56 | 11,120,162 | -0.35(-0.86%) |
Jan 04, 2010 | 40.14 | 41.02 | 40.09 | 40.91 | 7,444,748 | +0.81(+2.02%) |
Dec 31, 2009 | 40.74 | 40.10 | 40.10 | 40.10 | 5,682,153 | -0.69(-1.69%) |
Dec 30, 2009 | 40.77 | 40.97 | 40.62 | 40.79 | 3,506,152 | +0.01(+0.03%) |
Dec 29, 2009 | 40.95 | 41.06 | 40.53 | 40.77 | 4,361,686 | -0.10(-0.24%) |
Dec 28, 2009 | 40.75 | 40.92 | 40.57 | 40.87 | 3,866,852 | +0.17(+0.42%) |
Dec 24, 2009 | 40.52 | 40.72 | 40.33 | 40.70 | 1,810,816 | +0.05(+0.12%) |
Dec 23, 2009 | 40.75 | 40.88 | 40.44 | 40.65 | 6,054,575 | +0.09(+0.23%) |
Dec 22, 2009 | 40.60 | 40.80 | 40.46 | 40.56 | 5,951,907 | +0.35(+0.86%) |
Dec 21, 2009 | 39.75 | 40.49 | 39.70 | 40.21 | 8,011,059 | +0.66(+1.67%) |
Dec 18, 2009 | 39.15 | 39.70 | 38.92 | 39.55 | 16,854,952 | +0.86(+2.24%) |
Dec 17, 2009 | 39.02 | 39.02 | 38.36 | 38.69 | 8,656,389 | -0.35(-0.89%) |
Dec 16, 2009 | 39.61 | 39.80 | 39.02 | 39.04 | 9,706,594 | -0.48(-1.22%) |
Dec 15, 2009 | 40.11 | 40.26 | 39.38 | 39.52 | 7,515,375 | -0.79(-1.95%) |
Dec 14, 2009 | 40.33 | 40.48 | 39.98 | 40.31 | 5,894,856 | +0.39(+0.98%) |
Dec 11, 2009 | 39.90 | 40.18 | 39.73 | 39.92 | 6,247,092 | +0.08(+0.20%) |
Dec 10, 2009 | 39.73 | 40.30 | 39.70 | 39.84 | 9,150,036 | +0.09(+0.21%) |
Dec 09, 2009 | 39.53 | 39.85 | 39.26 | 39.75 | 7,010,188 | +0.11(+0.27%) |
Dec 08, 2009 | 39.70 | 39.85 | 39.50 | 39.65 | 6,886,474 | -0.39(-0.97%) |
Dec 07, 2009 | 40.63 | 40.72 | 39.93 | 40.04 | 8,550,603 | -0.26(-0.65%) |
Dec 04, 2009 | 40.46 | 40.72 | 40.08 | 40.30 | 7,206,082 | +0.21(+0.53%) |
Dec 03, 2009 | 40.70 | 40.81 | 39.90 | 40.09 | 10,282,957 | -0.67(-1.65%) |
Dec 02, 2009 | 40.46 | 41.03 | 40.43 | 40.76 | 6,595,589 | +0.30(+0.74%) |
Dec 01, 2009 | 39.97 | 40.58 | 39.94 | 40.46 | 6,971,025 | +0.52(+1.30%) |
Nov 30, 2009 | 40.17 | 40.41 | 39.87 | 39.94 | 8,096,522 | -0.11(-0.27%) |
Nov 27, 2009 | 39.53 | 40.39 | 39.40 | 40.05 | 4,199,682 | -0.41(-1.02%) |
Nov 25, 2009 | 40.30 | 40.92 | 40.20 | 40.46 | 6,592,082 | +0.20(+0.49%) |
Nov 24, 2009 | 40.02 | 40.26 | 39.82 | 40.26 | 7,304,495 | +0.39(+0.98%) |
Nov 23, 2009 | 39.57 | 40.11 | 39.52 | 39.87 | 7,100,827 | +0.62(+1.57%) |
Nov 20, 2009 | 39.55 | 39.55 | 39.07 | 39.26 | 13,392,117 | -0.48(-1.21%) |
Nov 19, 2009 | 39.62 | 39.87 | 39.34 | 39.74 | 7,025,727 | -0.06(-0.14%) |
Nov 18, 2009 | 39.68 | 40.03 | 39.55 | 39.80 | 8,391,946 | -0.10(-0.25%) |
Nov 17, 2009 | 39.70 | 39.94 | 39.57 | 39.90 | 5,777,693 | +0.10(+0.25%) |
Nov 16, 2009 | 39.38 | 39.94 | 39.22 | 39.80 | 8,622,618 | +0.52(+1.32%) |
Nov 13, 2009 | 39.26 | 39.44 | 39.12 | 39.28 | 7,251,014 | +0.13(+0.34%) |
Nov 12, 2009 | 39.16 | 39.56 | 38.86 | 39.14 | 11,595,384 | +0.31(+0.80%) |
Nov 11, 2009 | 38.40 | 38.88 | 38.39 | 38.83 | 6,928,022 | +0.48(+1.26%) |
Nov 10, 2009 | 38.87 | 38.96 | 38.14 | 38.35 | 12,549,291 | -0.57(-1.48%) |
Nov 09, 2009 | 38.78 | 39.08 | 38.64 | 38.92 | 8,929,307 | +0.16(+0.40%) |
Nov 06, 2009 | 38.19 | 38.95 | 38.19 | 38.77 | 7,752,348 | +0.45(+1.18%) |
Nov 05, 2009 | 37.63 | 38.51 | 37.41 | 38.31 | 12,037,161 | +1.37(+3.70%) |
Nov 04, 2009 | 37.20 | 37.48 | 36.66 | 36.95 | 12,041,681 | -0.30(-0.80%) |
Nov 03, 2009 | 37.06 | 37.48 | 36.86 | 37.24 | 9,957,557 | +0.08(+0.21%) |