Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 39.06 | 39.40 | 38.85 | 38.87 | 33,373,370 | +0.60(+1.56%) |
Jan 28, 2010 | 38.84 | 38.89 | 38.20 | 38.28 | 23,310,790 | -0.57(-1.48%) |
Jan 27, 2010 | 38.94 | 39.12 | 38.63 | 38.85 | 18,131,832 | -0.15(-0.39%) |
Jan 26, 2010 | 38.43 | 39.19 | 38.36 | 39.00 | 21,420,064 | +0.53(+1.38%) |
Jan 25, 2010 | 38.66 | 38.72 | 38.40 | 38.47 | 16,497,894 | -0.04(-0.11%) |
Jan 22, 2010 | 38.53 | 38.90 | 38.34 | 38.52 | 26,686,398 | +0.01(+0.04%) |
Jan 21, 2010 | 39.34 | 39.34 | 38.44 | 38.50 | 22,030,650 | -0.68(-1.75%) |
Jan 20, 2010 | 39.23 | 39.24 | 38.73 | 39.19 | 18,291,916 | -0.12(-0.31%) |
Jan 19, 2010 | 39.22 | 39.48 | 38.92 | 39.31 | 20,092,324 | +0.25(+0.65%) |
Jan 15, 2010 | 39.54 | 39.06 | 39.06 | 39.06 | 26,234,848 | -0.39(-0.98%) |
Jan 14, 2010 | 39.82 | 39.90 | 39.40 | 39.44 | 18,928,856 | -0.58(-1.45%) |
Jan 13, 2010 | 39.86 | 40.16 | 39.59 | 40.02 | 18,267,360 | +0.20(+0.51%) |
Jan 12, 2010 | 39.29 | 39.83 | 39.19 | 39.82 | 20,777,480 | +0.38(+0.96%) |
Jan 11, 2010 | 38.80 | 39.61 | 38.63 | 39.44 | 19,225,334 | +0.64(+1.65%) |
Jan 08, 2010 | 38.87 | 38.95 | 38.58 | 38.80 | 15,618,566 | -0.20(-0.50%) |
Jan 07, 2010 | 39.08 | 39.11 | 38.75 | 39.00 | 14,655,362 | +0.02(+0.06%) |
Jan 06, 2010 | 38.92 | 39.16 | 38.87 | 38.98 | 17,204,188 | -0.09(-0.22%) |
Jan 05, 2010 | 39.35 | 39.43 | 38.98 | 39.06 | 21,508,902 | -0.39(-1.00%) |
Jan 04, 2010 | 39.10 | 39.78 | 39.05 | 39.46 | 28,524,120 | +0.57(+1.46%) |
Dec 31, 2009 | 39.47 | 38.89 | 38.89 | 38.89 | 13,421,246 | -0.62(-1.57%) |
Dec 30, 2009 | 39.24 | 39.54 | 39.21 | 39.51 | 9,342,045 | +0.14(+0.35%) |
Dec 29, 2009 | 39.27 | 39.43 | 39.22 | 39.37 | 9,984,263 | +0.09(+0.24%) |
Dec 28, 2009 | 39.14 | 39.28 | 39.00 | 39.27 | 10,205,701 | +0.28(+0.71%) |
Dec 24, 2009 | 38.87 | 39.10 | 38.83 | 39.00 | 6,147,992 | +0.20(+0.53%) |
Dec 23, 2009 | 38.89 | 39.00 | 38.74 | 38.79 | 11,862,865 | -0.01(-0.04%) |
Dec 22, 2009 | 38.90 | 39.11 | 38.74 | 38.81 | 16,434,866 | +0.06(+0.15%) |
Dec 21, 2009 | 38.52 | 38.95 | 38.51 | 38.75 | 18,461,746 | +0.30(+0.78%) |
Dec 18, 2009 | 38.60 | 38.60 | 38.06 | 38.45 | 35,807,128 | +0.07(+0.17%) |
Dec 17, 2009 | 38.63 | 38.71 | 38.10 | 38.39 | 21,496,912 | -0.57(-1.48%) |
Dec 16, 2009 | 39.44 | 39.46 | 38.66 | 38.96 | 23,632,282 | -0.31(-0.80%) |
Dec 15, 2009 | 39.26 | 39.34 | 38.92 | 39.27 | 20,910,284 | -0.07(-0.17%) |
Dec 14, 2009 | 39.71 | 39.72 | 39.15 | 39.34 | 20,444,030 | -0.42(-1.06%) |
Dec 11, 2009 | 39.88 | 40.02 | 39.75 | 39.76 | 15,668,315 | -0.03(-0.07%) |
Dec 10, 2009 | 39.49 | 39.92 | 39.44 | 39.79 | 13,899,867 | +0.45(+1.15%) |
Dec 09, 2009 | 39.46 | 39.48 | 39.11 | 39.34 | 17,431,882 | -0.25(-0.62%) |
Dec 08, 2009 | 39.88 | 39.91 | 39.34 | 39.59 | 21,773,394 | -0.38(-0.95%) |
Dec 07, 2009 | 39.39 | 40.00 | 39.39 | 39.97 | 15,617,426 | +0.50(+1.27%) |
Dec 04, 2009 | 39.80 | 39.87 | 39.25 | 39.46 | 15,285,502 | -0.15(-0.37%) |
Dec 03, 2009 | 39.82 | 39.85 | 39.51 | 39.61 | 15,679,575 | -0.09(-0.24%) |
Dec 02, 2009 | 39.78 | 39.93 | 39.64 | 39.70 | 13,805,065 | -0.13(-0.33%) |
Dec 01, 2009 | 39.91 | 40.07 | 39.74 | 39.83 | 16,503,836 | +0.15(+0.37%) |
Nov 30, 2009 | 39.67 | 39.80 | 39.36 | 39.69 | 16,395,407 | -0.06(-0.15%) |
Nov 27, 2009 | 39.35 | 39.90 | 39.35 | 39.75 | 10,347,763 | -0.24(-0.60%) |
Nov 25, 2009 | 39.91 | 40.08 | 39.86 | 39.99 | 12,457,335 | +0.12(+0.31%) |
Nov 24, 2009 | 39.84 | 39.96 | 39.70 | 39.86 | 14,577,640 | +0.08(+0.20%) |
Nov 23, 2009 | 39.86 | 39.91 | 39.67 | 39.78 | 16,400,579 | +0.29(+0.74%) |
Nov 20, 2009 | 39.67 | 39.92 | 39.29 | 39.49 | 20,686,164 | -0.19(-0.48%) |
Nov 19, 2009 | 39.29 | 39.76 | 39.11 | 39.68 | 23,871,768 | +0.28(+0.72%) |
Nov 18, 2009 | 39.14 | 39.58 | 39.00 | 39.40 | 18,363,778 | +0.36(+0.91%) |
Nov 17, 2009 | 38.85 | 39.14 | 38.63 | 39.04 | 24,351,038 | +0.36(+0.94%) |
Nov 16, 2009 | 38.82 | 38.90 | 38.42 | 38.68 | 21,092,914 | -0.03(-0.08%) |
Nov 13, 2009 | 38.77 | 38.96 | 38.60 | 38.71 | 24,239,930 | -0.29(-0.75%) |
Nov 12, 2009 | 38.83 | 39.10 | 38.64 | 39.00 | 38,847,152 | +0.46(+1.19%) |
Nov 11, 2009 | 38.26 | 38.56 | 37.96 | 38.54 | 32,005,136 | +0.48(+1.26%) |
Nov 10, 2009 | 37.67 | 38.18 | 37.66 | 38.06 | 23,120,324 | +0.57(+1.51%) |
Nov 09, 2009 | 37.59 | 37.86 | 37.40 | 37.49 | 21,007,808 | +0.20(+0.55%) |
Nov 06, 2009 | 37.13 | 37.30 | 36.89 | 37.29 | 16,997,080 | +0.12(+0.31%) |
Nov 05, 2009 | 36.75 | 37.36 | 36.73 | 37.17 | 22,935,110 | +0.52(+1.41%) |
Nov 04, 2009 | 36.41 | 36.95 | 36.28 | 36.65 | 19,959,358 | +0.35(+0.96%) |
Nov 03, 2009 | 36.49 | 36.79 | 36.03 | 36.31 | 22,254,892 | -0.28(-0.76%) |