Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 39.57 | 39.86 | 38.40 | 38.68 | 7,028,993 | -0.01(-0.03%) |
Jan 28, 2010 | 40.52 | 40.59 | 38.30 | 38.69 | 7,449,421 | -2.06(-5.06%) |
Jan 27, 2010 | 40.81 | 41.11 | 39.77 | 40.75 | 5,034,319 | -0.11(-0.27%) |
Jan 26, 2010 | 41.62 | 42.07 | 40.80 | 40.86 | 5,436,028 | -1.64(-3.86%) |
Jan 25, 2010 | 43.04 | 43.52 | 42.40 | 42.50 | 4,651,386 | +0.91(+2.19%) |
Jan 22, 2010 | 41.81 | 43.18 | 41.31 | 41.59 | 8,178,935 | -0.86(-2.04%) |
Jan 21, 2010 | 44.28 | 44.63 | 42.18 | 42.45 | 7,412,965 | -2.42(-5.38%) |
Jan 20, 2010 | 44.92 | 45.09 | 44.07 | 44.87 | 4,941,929 | -2.19(-4.65%) |
Jan 19, 2010 | 46.13 | 47.06 | 46.10 | 47.06 | 3,626,812 | +0.77(+1.66%) |
Jan 15, 2010 | 47.05 | 46.29 | 46.29 | 46.29 | 2,654,300 | -1.57(-3.28%) |
Jan 14, 2010 | 47.51 | 48.24 | 47.32 | 47.86 | 3,802,506 | +0.82(+1.74%) |
Jan 13, 2010 | 47.01 | 47.18 | 46.25 | 47.04 | 3,218,815 | +0.35(+0.75%) |
Jan 12, 2010 | 46.52 | 47.14 | 46.10 | 46.69 | 5,261,417 | -1.29(-2.69%) |
Jan 11, 2010 | 49.04 | 49.13 | 47.73 | 47.98 | 4,218,378 | -0.98(-2.00%) |
Jan 08, 2010 | 47.44 | 49.41 | 47.36 | 48.96 | 7,948,400 | +0.91(+1.89%) |
Jan 07, 2010 | 47.45 | 48.28 | 47.05 | 48.05 | 4,204,132 | +0.34(+0.71%) |
Jan 06, 2010 | 46.63 | 47.97 | 46.63 | 47.71 | 6,033,274 | +0.32(+0.68%) |
Jan 05, 2010 | 47.64 | 47.98 | 47.30 | 47.39 | 3,151,219 | -0.65(-1.35%) |
Jan 04, 2010 | 47.43 | 48.28 | 47.37 | 48.04 | 3,307,090 | +2.29(+5.01%) |
Dec 31, 2009 | 46.52 | 45.75 | 45.75 | 45.75 | 767,400 | -0.52(-1.12%) |
Dec 30, 2009 | 45.97 | 46.50 | 45.65 | 46.27 | 1,936,339 | -0.50(-1.07%) |
Dec 29, 2009 | 46.71 | 47.04 | 46.17 | 46.77 | 3,715,152 | +1.08(+2.36%) |
Dec 28, 2009 | 46.01 | 46.18 | 45.43 | 45.69 | 1,972,149 | +0.14(+0.31%) |
Dec 24, 2009 | 44.99 | 45.72 | 44.99 | 45.55 | 638,403 | +0.55(+1.22%) |
Dec 23, 2009 | 44.59 | 45.12 | 44.20 | 45.00 | 1,451,052 | +0.40(+0.90%) |
Dec 22, 2009 | 44.41 | 44.95 | 44.13 | 44.60 | 2,390,886 | +0.05(+0.11%) |
Dec 21, 2009 | 44.13 | 44.59 | 44.05 | 44.55 | 3,400,184 | +1.45(+3.36%) |
Dec 18, 2009 | 42.93 | 43.23 | 42.43 | 43.10 | 4,637,449 | +0.16(+0.37%) |
Dec 17, 2009 | 43.33 | 43.67 | 42.76 | 42.94 | 6,200,717 | -0.50(-1.15%) |
Dec 16, 2009 | 43.07 | 43.91 | 43.04 | 43.44 | 4,984,980 | +0.97(+2.28%) |
Dec 15, 2009 | 42.34 | 43.03 | 42.27 | 42.47 | 4,922,248 | +0.33(+0.78%) |
Dec 14, 2009 | 41.97 | 42.21 | 41.93 | 42.14 | 3,764,427 | +0.14(+0.33%) |
Dec 11, 2009 | 41.78 | 42.04 | 41.59 | 42.00 | 4,208,812 | +0.67(+1.62%) |
Dec 10, 2009 | 41.47 | 41.68 | 40.94 | 41.33 | 6,955,842 | +0.71(+1.75%) |
Dec 09, 2009 | 39.39 | 40.68 | 38.99 | 40.62 | 6,366,004 | +1.31(+3.33%) |
Dec 08, 2009 | 39.67 | 39.81 | 39.00 | 39.31 | 4,302,380 | -0.62(-1.55%) |
Dec 07, 2009 | 39.86 | 40.53 | 39.72 | 39.93 | 3,806,325 | -0.03(-0.08%) |
Dec 04, 2009 | 41.03 | 41.30 | 39.55 | 39.96 | 6,293,332 | -0.16(-0.40%) |
Dec 03, 2009 | 40.93 | 41.19 | 40.00 | 40.12 | 4,404,994 | -0.49(-1.21%) |
Dec 02, 2009 | 40.60 | 41.10 | 40.27 | 40.61 | 5,921,288 | +0.65(+1.63%) |
Dec 01, 2009 | 39.99 | 40.73 | 39.65 | 39.96 | 4,580,492 | +0.69(+1.76%) |
Nov 30, 2009 | 39.09 | 39.79 | 38.67 | 39.27 | 4,925,632 | +0.67(+1.74%) |
Nov 27, 2009 | 37.64 | 38.95 | 37.57 | 38.60 | 2,646,747 | -1.26(-3.16%) |
Nov 25, 2009 | 39.50 | 39.89 | 39.23 | 39.86 | 3,813,177 | +0.57(+1.45%) |
Nov 24, 2009 | 39.46 | 39.46 | 38.64 | 39.29 | 3,516,481 | +0.45(+1.16%) |
Nov 23, 2009 | 39.32 | 39.50 | 38.47 | 38.84 | 4,423,003 | +0.96(+2.53%) |
Nov 20, 2009 | 37.64 | 38.05 | 37.41 | 37.88 | 4,314,034 | -0.12(-0.32%) |
Nov 19, 2009 | 38.14 | 38.14 | 37.50 | 38.00 | 4,248,057 | -0.64(-1.66%) |
Nov 18, 2009 | 39.14 | 39.33 | 38.38 | 38.64 | 5,210,335 | -0.27(-0.69%) |
Nov 17, 2009 | 38.38 | 38.92 | 37.95 | 38.91 | 3,701,010 | +0.26(+0.67%) |
Nov 16, 2009 | 38.54 | 39.09 | 38.44 | 38.65 | 5,061,607 | +1.48(+3.98%) |
Nov 13, 2009 | 36.80 | 37.50 | 36.50 | 37.17 | 2,658,157 | +0.67(+1.84%) |
Nov 12, 2009 | 37.40 | 37.70 | 36.45 | 36.50 | 3,536,001 | -0.87(-2.33%) |
Nov 11, 2009 | 37.42 | 37.88 | 37.13 | 37.37 | 5,705,704 | +0.87(+2.38%) |
Nov 10, 2009 | 36.45 | 36.77 | 35.83 | 36.50 | 4,180,347 | -0.32(-0.87%) |
Nov 09, 2009 | 36.29 | 37.00 | 36.20 | 36.82 | 4,544,258 | +1.73(+4.93%) |
Nov 06, 2009 | 34.69 | 35.84 | 34.59 | 35.09 | 5,191,494 | +0.01(+0.03%) |
Nov 05, 2009 | 35.12 | 35.66 | 34.84 | 35.08 | 5,085,769 | +0.61(+1.77%) |
Nov 04, 2009 | 34.80 | 35.68 | 34.33 | 34.47 | 7,362,031 | +0.56(+1.65%) |
Nov 03, 2009 | 32.97 | 34.14 | 32.77 | 33.91 | 7,517,751 | -0.83(-2.39%) |