Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.80 | 36.38 | 34.63 | 34.82 | 14,435,635 | -1.22(-3.39%) |
Jan 28, 2010 | 36.28 | 36.32 | 35.84 | 36.04 | 15,530,854 | +0.30(+0.84%) |
Jan 27, 2010 | 36.02 | 36.27 | 35.20 | 35.74 | 12,467,875 | -0.33(-0.91%) |
Jan 26, 2010 | 35.78 | 36.78 | 35.62 | 36.07 | 13,030,185 | +0.03(+0.08%) |
Jan 25, 2010 | 37.18 | 37.18 | 36.04 | 36.04 | 11,523,120 | -0.46(-1.26%) |
Jan 22, 2010 | 36.37 | 37.52 | 36.11 | 36.50 | 17,340,288 | -0.02(-0.05%) |
Jan 21, 2010 | 37.75 | 37.78 | 36.35 | 36.52 | 21,433,648 | -1.35(-3.56%) |
Jan 20, 2010 | 38.46 | 38.64 | 37.23 | 37.87 | 16,581,276 | -1.79(-4.51%) |
Jan 19, 2010 | 39.28 | 39.72 | 38.99 | 39.66 | 8,780,114 | -0.04(-0.10%) |
Jan 15, 2010 | 40.19 | 39.70 | 39.70 | 39.70 | 11,620,800 | -0.77(-1.90%) |
Jan 14, 2010 | 40.65 | 40.85 | 39.95 | 40.47 | 8,470,557 | -0.23(-0.57%) |
Jan 13, 2010 | 40.53 | 40.80 | 39.43 | 40.70 | 9,581,031 | +0.40(+0.99%) |
Jan 12, 2010 | 41.16 | 41.52 | 39.95 | 40.30 | 12,126,414 | -1.34(-3.22%) |
Jan 11, 2010 | 42.57 | 42.64 | 41.32 | 41.64 | 13,777,921 | +0.21(+0.51%) |
Jan 08, 2010 | 41.60 | 41.67 | 40.70 | 41.43 | 9,199,189 | +0.26(+0.63%) |
Jan 07, 2010 | 41.67 | 41.67 | 40.89 | 41.17 | 9,290,070 | -0.59(-1.41%) |
Jan 06, 2010 | 41.32 | 42.34 | 41.14 | 41.76 | 12,329,198 | +0.87(+2.13%) |
Jan 05, 2010 | 40.66 | 41.10 | 40.04 | 40.89 | 13,018,597 | +0.50(+1.24%) |
Jan 04, 2010 | 40.70 | 41.18 | 40.25 | 40.39 | 14,212,116 | +1.01(+2.56%) |
Dec 31, 2009 | 39.95 | 39.38 | 39.38 | 39.38 | 5,929,300 | -0.18(-0.46%) |
Dec 30, 2009 | 39.25 | 39.75 | 39.12 | 39.56 | 5,490,167 | -0.15(-0.38%) |
Dec 29, 2009 | 40.65 | 40.89 | 39.67 | 39.71 | 9,774,094 | -0.81(-2.00%) |
Dec 28, 2009 | 40.64 | 40.74 | 39.93 | 40.52 | 6,206,049 | +0.17(+0.42%) |
Dec 24, 2009 | 40.74 | 40.75 | 40.15 | 40.35 | 4,011,685 | +0.12(+0.30%) |
Dec 23, 2009 | 39.21 | 40.81 | 39.11 | 40.23 | 10,517,052 | +1.34(+3.45%) |
Dec 22, 2009 | 38.99 | 39.30 | 38.41 | 38.89 | 12,848,505 | +0.13(+0.34%) |
Dec 21, 2009 | 39.80 | 40.00 | 38.26 | 38.76 | 12,282,352 | -0.76(-1.92%) |
Dec 18, 2009 | 38.58 | 39.62 | 38.13 | 39.52 | 18,473,256 | +1.13(+2.94%) |
Dec 17, 2009 | 39.18 | 39.81 | 38.18 | 38.39 | 19,792,680 | -1.72(-4.29%) |
Dec 16, 2009 | 39.61 | 40.38 | 39.51 | 40.11 | 15,764,482 | +1.01(+2.58%) |
Dec 15, 2009 | 39.84 | 40.29 | 39.09 | 39.10 | 14,477,547 | -0.80(-2.01%) |
Dec 14, 2009 | 40.08 | 40.14 | 39.76 | 39.90 | 12,387,011 | +0.32(+0.81%) |
Dec 11, 2009 | 41.17 | 41.34 | 39.51 | 39.58 | 14,708,717 | -1.43(-3.49%) |
Dec 10, 2009 | 41.53 | 41.63 | 40.31 | 41.01 | 13,489,281 | -0.27(-0.65%) |
Dec 09, 2009 | 40.91 | 41.52 | 40.15 | 41.28 | 17,143,708 | +0.77(+1.90%) |
Dec 08, 2009 | 41.62 | 41.72 | 40.33 | 40.51 | 20,286,130 | -1.93(-4.55%) |
Dec 07, 2009 | 41.66 | 42.94 | 40.91 | 42.44 | 23,310,060 | -0.24(-0.56%) |
Dec 04, 2009 | 45.32 | 45.44 | 41.85 | 42.68 | 39,840,696 | -4.16(-8.88%) |
Dec 03, 2009 | 47.36 | 47.95 | 46.49 | 46.84 | 15,476,473 | -1.09(-2.27%) |
Dec 02, 2009 | 46.07 | 48.02 | 46.52 | 47.93 | 22,061,388 | +1.86(+4.04%) |
Dec 01, 2009 | 44.12 | 46.61 | 44.02 | 46.07 | 24,233,260 | +3.38(+7.92%) |
Nov 30, 2009 | 42.46 | 43.31 | 42.31 | 42.69 | 9,469,052 | +0.15(+0.35%) |
Nov 27, 2009 | 42.06 | 43.46 | 41.70 | 42.54 | 7,246,130 | -1.45(-3.30%) |
Nov 25, 2009 | 43.76 | 44.06 | 43.37 | 43.99 | 13,962,806 | +0.59(+1.36%) |
Nov 24, 2009 | 44.18 | 44.25 | 42.92 | 43.40 | 14,053,538 | -0.48(-1.09%) |
Nov 23, 2009 | 45.23 | 45.82 | 43.66 | 43.88 | 15,367,011 | -0.10(-0.23%) |
Nov 20, 2009 | 43.35 | 44.20 | 43.25 | 43.98 | 8,706,068 | -0.36(-0.81%) |
Nov 19, 2009 | 43.34 | 44.54 | 42.66 | 44.34 | 11,035,348 | +0.60(+1.37%) |
Nov 18, 2009 | 45.43 | 45.60 | 43.51 | 43.74 | 13,665,313 | -1.36(-3.02%) |
Nov 17, 2009 | 43.31 | 45.15 | 43.10 | 45.10 | 12,399,185 | +1.11(+2.52%) |
Nov 16, 2009 | 43.83 | 44.46 | 43.28 | 43.99 | 12,253,280 | +1.10(+2.56%) |
Nov 13, 2009 | 42.05 | 43.19 | 41.79 | 42.89 | 10,516,397 | +1.02(+2.44%) |
Nov 12, 2009 | 42.66 | 42.98 | 41.72 | 41.87 | 10,019,541 | -1.20(-2.79%) |
Nov 11, 2009 | 43.98 | 44.05 | 42.91 | 43.07 | 11,771,501 | -0.06(-0.14%) |
Nov 10, 2009 | 42.67 | 43.21 | 42.27 | 43.13 | 12,286,308 | +0.13(+0.30%) |
Nov 09, 2009 | 42.87 | 43.50 | 42.50 | 43.00 | 16,128,661 | +1.37(+3.29%) |
Nov 06, 2009 | 40.57 | 42.26 | 40.46 | 41.63 | 17,552,392 | +1.63(+4.08%) |
Nov 05, 2009 | 40.20 | 40.72 | 39.72 | 40.00 | 12,610,695 | -0.28(-0.70%) |
Nov 04, 2009 | 39.57 | 40.88 | 39.36 | 40.28 | 26,067,772 | +1.11(+2.83%) |
Nov 03, 2009 | 36.22 | 39.29 | 35.97 | 39.17 | 26,393,336 | +2.66(+7.29%) |