Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.03 | 38.30 | 36.50 | 36.71 | 47,092,448 | -0.95(-2.52%) |
Jan 28, 2010 | 38.07 | 38.14 | 36.90 | 37.66 | 39,572,972 | -0.10(-0.27%) |
Jan 27, 2010 | 37.57 | 37.91 | 36.99 | 37.76 | 46,103,144 | -0.16(-0.43%) |
Jan 26, 2010 | 37.96 | 38.67 | 37.56 | 37.92 | 37,101,788 | -0.61(-1.58%) |
Jan 25, 2010 | 39.17 | 39.30 | 38.20 | 38.53 | 30,231,544 | -0.04(-0.10%) |
Jan 22, 2010 | 38.84 | 39.39 | 38.29 | 38.57 | 47,489,480 | -0.66(-1.68%) |
Jan 21, 2010 | 40.82 | 41.04 | 39.11 | 39.23 | 55,691,144 | -1.58(-3.87%) |
Jan 20, 2010 | 41.58 | 41.60 | 40.41 | 40.81 | 38,317,000 | -1.54(-3.63%) |
Jan 19, 2010 | 41.86 | 42.49 | 41.83 | 42.34 | 21,503,032 | +0.61(+1.47%) |
Jan 15, 2010 | 42.37 | 41.73 | 41.73 | 41.73 | 38,344,508 | -0.59(-1.40%) |
Jan 14, 2010 | 42.82 | 43.02 | 42.16 | 42.32 | 34,247,156 | -0.74(-1.72%) |
Jan 13, 2010 | 43.64 | 43.73 | 42.56 | 43.06 | 33,134,708 | -0.12(-0.29%) |
Jan 12, 2010 | 43.10 | 43.75 | 42.84 | 43.19 | 27,135,510 | -0.66(-1.51%) |
Jan 11, 2010 | 44.26 | 44.34 | 43.42 | 43.85 | 17,654,950 | -0.11(-0.25%) |
Jan 08, 2010 | 43.92 | 44.24 | 43.69 | 43.96 | 17,221,916 | +0.31(+0.70%) |
Jan 07, 2010 | 43.86 | 43.94 | 43.41 | 43.65 | 17,186,394 | -0.49(-1.11%) |
Jan 06, 2010 | 43.79 | 44.43 | 43.66 | 44.14 | 21,128,530 | +0.29(+0.66%) |
Jan 05, 2010 | 43.92 | 44.21 | 43.49 | 43.85 | 22,212,978 | +0.05(+0.12%) |
Jan 04, 2010 | 43.26 | 43.93 | 43.13 | 43.80 | 21,351,034 | +1.46(+3.46%) |
Dec 31, 2009 | 42.64 | 42.34 | 42.34 | 42.34 | 9,245,970 | +0.05(+0.11%) |
Dec 30, 2009 | 42.22 | 42.47 | 42.05 | 42.29 | 13,835,079 | +0.16(+0.38%) |
Dec 29, 2009 | 42.44 | 42.47 | 42.07 | 42.13 | 15,213,384 | +0.13(+0.31%) |
Dec 28, 2009 | 42.43 | 42.44 | 41.93 | 42.00 | 10,454,988 | +0.19(+0.46%) |
Dec 24, 2009 | 41.66 | 41.88 | 41.50 | 41.81 | 6,048,332 | +0.60(+1.46%) |
Dec 23, 2009 | 41.10 | 41.60 | 40.60 | 41.21 | 18,674,476 | +0.38(+0.93%) |
Dec 22, 2009 | 40.77 | 40.89 | 40.30 | 40.83 | 23,982,418 | -1.31(-3.11%) |
Dec 21, 2009 | 42.16 | 42.42 | 41.38 | 42.14 | 23,493,086 | +0.32(+0.77%) |
Dec 18, 2009 | 41.48 | 42.14 | 41.28 | 41.82 | 30,043,980 | +0.14(+0.34%) |
Dec 17, 2009 | 42.71 | 42.90 | 41.56 | 41.67 | 37,180,964 | -2.57(-5.81%) |
Dec 16, 2009 | 44.11 | 44.41 | 43.45 | 44.25 | 24,154,968 | +0.37(+0.84%) |
Dec 15, 2009 | 43.93 | 44.39 | 43.77 | 43.88 | 22,151,498 | -0.40(-0.90%) |
Dec 14, 2009 | 44.20 | 44.43 | 44.11 | 44.27 | 18,441,044 | +0.40(+0.90%) |
Dec 11, 2009 | 43.92 | 44.05 | 43.58 | 43.88 | 23,258,150 | +0.24(+0.55%) |
Dec 10, 2009 | 43.58 | 43.91 | 43.05 | 43.64 | 18,345,998 | +0.30(+0.69%) |
Dec 09, 2009 | 42.84 | 43.37 | 42.51 | 43.34 | 26,432,122 | +0.27(+0.63%) |
Dec 08, 2009 | 43.63 | 43.68 | 42.60 | 43.07 | 32,631,016 | -1.00(-2.26%) |
Dec 07, 2009 | 44.05 | 44.87 | 43.80 | 44.06 | 31,575,264 | -0.05(-0.11%) |
Dec 04, 2009 | 45.56 | 45.81 | 43.69 | 44.11 | 37,282,716 | -0.58(-1.30%) |
Dec 03, 2009 | 45.61 | 45.86 | 44.54 | 44.69 | 26,463,316 | -0.52(-1.14%) |
Dec 02, 2009 | 44.84 | 45.40 | 44.77 | 45.21 | 29,461,034 | +0.49(+1.10%) |
Dec 01, 2009 | 44.14 | 44.99 | 44.06 | 44.72 | 33,038,960 | +1.39(+3.21%) |
Nov 30, 2009 | 43.28 | 43.46 | 42.73 | 43.33 | 32,238,864 | +0.50(+1.18%) |
Nov 27, 2009 | 42.03 | 43.42 | 41.99 | 42.82 | 31,296,832 | -1.29(-2.93%) |
Nov 25, 2009 | 43.63 | 44.34 | 43.28 | 44.12 | 21,680,026 | +0.63(+1.46%) |
Nov 24, 2009 | 43.01 | 43.48 | 42.46 | 43.48 | 23,873,284 | +0.31(+0.71%) |
Nov 23, 2009 | 43.54 | 43.74 | 42.95 | 43.18 | 24,450,710 | +0.63(+1.48%) |
Nov 20, 2009 | 42.56 | 42.78 | 41.99 | 42.55 | 22,600,942 | -0.43(-1.00%) |
Nov 19, 2009 | 43.35 | 43.10 | 42.06 | 42.98 | 30,381,202 | -0.37(-0.85%) |
Nov 18, 2009 | 44.30 | 44.33 | 42.88 | 43.35 | 34,108,236 | -0.71(-1.62%) |
Nov 17, 2009 | 43.41 | 44.10 | 42.73 | 44.06 | 24,914,006 | +0.56(+1.29%) |
Nov 16, 2009 | 42.91 | 43.69 | 42.86 | 43.50 | 24,973,360 | +1.03(+2.41%) |
Nov 13, 2009 | 41.66 | 42.79 | 41.38 | 42.47 | 33,506,448 | +0.80(+1.93%) |
Nov 12, 2009 | 42.89 | 43.26 | 41.36 | 41.67 | 29,897,156 | -1.42(-3.29%) |
Nov 11, 2009 | 43.94 | 43.96 | 42.72 | 43.08 | 25,008,644 | -0.37(-0.85%) |
Nov 10, 2009 | 43.24 | 43.84 | 42.60 | 43.45 | 28,069,018 | -0.20(-0.45%) |
Nov 09, 2009 | 42.89 | 43.98 | 42.87 | 43.65 | 30,892,510 | +1.50(+3.56%) |
Nov 06, 2009 | 41.62 | 42.35 | 41.53 | 42.15 | 26,181,672 | +0.56(+1.34%) |
Nov 05, 2009 | 41.36 | 42.33 | 41.19 | 41.59 | 31,281,170 | +0.48(+1.16%) |
Nov 04, 2009 | 41.10 | 41.69 | 40.23 | 41.12 | 41,626,600 | +0.88(+2.19%) |
Nov 03, 2009 | 38.48 | 40.62 | 38.38 | 40.23 | 42,007,548 | +0.80(+2.04%) |