Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.30 | 42.57 | 42.01 | 42.04 | 11,273,492 | -0.27(-0.64%) |
Jan 28, 2010 | 42.99 | 43.01 | 42.25 | 42.31 | 12,712,211 | -0.61(-1.41%) |
Jan 27, 2010 | 42.87 | 43.10 | 42.62 | 42.91 | 12,000,453 | -0.05(-0.13%) |
Jan 26, 2010 | 42.25 | 43.10 | 42.25 | 42.97 | 13,800,127 | +0.48(+1.14%) |
Jan 25, 2010 | 42.65 | 42.83 | 42.37 | 42.48 | 9,477,881 | -0.20(-0.47%) |
Jan 22, 2010 | 42.58 | 43.62 | 42.29 | 42.69 | 23,237,052 | +0.13(+0.30%) |
Jan 21, 2010 | 42.40 | 42.83 | 42.29 | 42.56 | 17,411,350 | +0.13(+0.30%) |
Jan 20, 2010 | 42.75 | 42.83 | 42.25 | 42.43 | 10,390,725 | -0.32(-0.74%) |
Jan 19, 2010 | 42.36 | 42.97 | 42.27 | 42.75 | 12,699,467 | +0.81(+1.93%) |
Jan 15, 2010 | 42.20 | 41.94 | 41.94 | 41.94 | 14,002,798 | -0.25(-0.59%) |
Jan 14, 2010 | 42.13 | 42.24 | 41.81 | 42.19 | 10,537,404 | +0.04(+0.10%) |
Jan 13, 2010 | 42.33 | 42.62 | 42.13 | 42.15 | 12,805,565 | -0.05(-0.11%) |
Jan 12, 2010 | 41.77 | 42.19 | 41.75 | 42.19 | 10,691,438 | +0.23(+0.55%) |
Jan 11, 2010 | 41.76 | 42.04 | 41.65 | 41.96 | 9,031,033 | +0.32(+0.78%) |
Jan 08, 2010 | 41.93 | 42.03 | 41.48 | 41.64 | 9,069,713 | -0.04(-0.10%) |
Jan 07, 2010 | 41.24 | 41.98 | 41.15 | 41.68 | 11,164,187 | +0.30(+0.73%) |
Jan 06, 2010 | 41.88 | 42.03 | 41.12 | 41.38 | 15,669,293 | -0.57(-1.35%) |
Jan 05, 2010 | 42.19 | 42.25 | 41.88 | 41.94 | 10,542,454 | -0.33(-0.78%) |
Jan 04, 2010 | 42.17 | 42.47 | 41.96 | 42.27 | 8,671,626 | +0.23(+0.54%) |
Dec 31, 2009 | 42.40 | 42.05 | 42.05 | 42.05 | 6,675,799 | -0.30(-0.72%) |
Dec 30, 2009 | 42.73 | 42.86 | 42.29 | 42.35 | 10,062,830 | -0.47(-1.10%) |
Dec 29, 2009 | 42.88 | 43.04 | 42.80 | 42.82 | 3,903,939 | -0.01(-0.03%) |
Dec 28, 2009 | 42.71 | 42.89 | 42.52 | 42.83 | 3,548,288 | +0.13(+0.30%) |
Dec 24, 2009 | 42.65 | 42.90 | 42.59 | 42.71 | 3,827,392 | +0.04(+0.09%) |
Dec 23, 2009 | 42.40 | 42.88 | 42.13 | 42.66 | 8,746,553 | +0.26(+0.62%) |
Dec 22, 2009 | 42.21 | 42.48 | 42.19 | 42.40 | 5,076,585 | +0.21(+0.49%) |
Dec 21, 2009 | 41.91 | 42.48 | 41.84 | 42.19 | 6,869,328 | +0.33(+0.79%) |
Dec 18, 2009 | 41.74 | 42.04 | 41.73 | 41.86 | 14,633,920 | +0.17(+0.40%) |
Dec 17, 2009 | 41.91 | 42.07 | 41.70 | 41.70 | 8,046,752 | -0.33(-0.79%) |
Dec 16, 2009 | 41.96 | 42.25 | 41.70 | 42.03 | 8,392,366 | +0.28(+0.66%) |
Dec 15, 2009 | 41.91 | 42.04 | 41.67 | 41.75 | 7,355,210 | -0.09(-0.23%) |
Dec 14, 2009 | 41.92 | 42.02 | 41.63 | 41.84 | 8,365,140 | +0.32(+0.78%) |
Dec 11, 2009 | 41.32 | 41.69 | 41.20 | 41.52 | 8,708,919 | +0.41(+1.00%) |
Dec 10, 2009 | 41.06 | 41.31 | 40.87 | 41.11 | 11,933,765 | +0.30(+0.74%) |
Dec 09, 2009 | 40.89 | 41.10 | 40.62 | 40.81 | 16,204,592 | -0.01(-0.02%) |
Dec 08, 2009 | 40.71 | 41.01 | 40.43 | 40.81 | 21,825,388 | -0.89(-2.13%) |
Dec 07, 2009 | 41.52 | 41.92 | 41.27 | 41.70 | 13,420,204 | +0.23(+0.55%) |
Dec 04, 2009 | 42.06 | 42.22 | 41.17 | 41.47 | 14,104,247 | -0.26(-0.61%) |
Dec 03, 2009 | 42.17 | 42.32 | 41.72 | 41.73 | 15,981,419 | -0.36(-0.85%) |
Dec 02, 2009 | 42.76 | 42.99 | 42.08 | 42.09 | 15,625,892 | -0.70(-1.64%) |
Dec 01, 2009 | 42.85 | 43.13 | 42.77 | 42.79 | 14,277,940 | +0.20(+0.46%) |
Nov 30, 2009 | 42.93 | 42.93 | 42.44 | 42.59 | 9,751,146 | -0.24(-0.55%) |
Nov 27, 2009 | 42.41 | 43.00 | 42.41 | 42.83 | 5,283,626 | -0.57(-1.32%) |
Nov 25, 2009 | 43.37 | 43.50 | 43.28 | 43.40 | 11,290,130 | +0.15(+0.36%) |
Nov 24, 2009 | 43.10 | 43.29 | 42.60 | 43.24 | 12,287,985 | +0.15(+0.36%) |
Nov 23, 2009 | 43.30 | 43.30 | 42.88 | 43.09 | 10,204,811 | +0.01(+0.03%) |
Nov 20, 2009 | 42.66 | 43.22 | 42.59 | 43.08 | 13,144,088 | +0.38(+0.88%) |
Nov 19, 2009 | 43.06 | 43.06 | 42.46 | 42.70 | 8,685,118 | -0.38(-0.89%) |
Nov 18, 2009 | 42.83 | 43.08 | 42.57 | 43.08 | 10,375,301 | +0.28(+0.64%) |
Nov 17, 2009 | 43.32 | 43.41 | 42.73 | 42.81 | 12,635,115 | -0.65(-1.49%) |
Nov 16, 2009 | 43.04 | 43.60 | 42.90 | 43.45 | 17,983,836 | +0.64(+1.49%) |
Nov 13, 2009 | 42.10 | 42.96 | 41.86 | 42.81 | 14,404,356 | +0.95(+2.27%) |
Nov 12, 2009 | 42.23 | 42.29 | 41.74 | 41.86 | 9,529,797 | -0.44(-1.05%) |
Nov 11, 2009 | 42.21 | 42.49 | 42.05 | 42.31 | 9,865,274 | +0.37(+0.88%) |
Nov 10, 2009 | 42.08 | 42.26 | 41.74 | 41.94 | 11,001,920 | -0.24(-0.57%) |
Nov 09, 2009 | 41.93 | 42.34 | 41.84 | 42.18 | 15,618,752 | +0.62(+1.49%) |
Nov 06, 2009 | 41.11 | 41.87 | 41.10 | 41.56 | 16,031,269 | +0.46(+1.11%) |
Nov 05, 2009 | 40.71 | 41.41 | 40.60 | 41.10 | 16,336,451 | +0.51(+1.24%) |
Nov 04, 2009 | 40.07 | 40.97 | 39.86 | 40.60 | 18,258,460 | +0.71(+1.77%) |
Nov 03, 2009 | 39.61 | 40.09 | 39.61 | 39.89 | 9,744,913 | +0.05(+0.14%) |