Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.19 | 39.19 | 37.68 | 37.79 | 1,793,066 | -0.29(-0.76%) |
Jan 28, 2010 | 39.69 | 39.74 | 37.88 | 38.08 | 2,287,349 | -1.34(-3.40%) |
Jan 27, 2010 | 39.54 | 39.90 | 38.76 | 39.42 | 2,451,043 | +0.48(+1.23%) |
Jan 26, 2010 | 41.09 | 41.09 | 38.89 | 38.94 | 2,359,766 | -1.01(-2.53%) |
Jan 25, 2010 | 39.88 | 40.28 | 39.55 | 39.95 | 2,594,503 | +0.29(+0.73%) |
Jan 22, 2010 | 39.71 | 40.44 | 39.18 | 39.66 | 3,511,301 | -0.24(-0.60%) |
Jan 21, 2010 | 40.08 | 40.30 | 39.37 | 39.90 | 3,164,170 | -0.24(-0.60%) |
Jan 20, 2010 | 40.20 | 40.25 | 39.60 | 40.14 | 2,065,810 | -0.45(-1.11%) |
Jan 19, 2010 | 40.32 | 40.59 | 40.04 | 40.59 | 1,488,086 | +0.32(+0.79%) |
Jan 15, 2010 | 40.90 | 40.27 | 40.27 | 40.27 | 1,556,700 | -0.82(-2.00%) |
Jan 14, 2010 | 40.92 | 41.36 | 40.67 | 41.09 | 1,056,636 | +0.16(+0.39%) |
Jan 13, 2010 | 41.15 | 41.42 | 40.02 | 40.93 | 1,592,363 | -0.26(-0.63%) |
Jan 12, 2010 | 40.91 | 41.39 | 40.33 | 41.19 | 1,558,318 | -0.12(-0.29%) |
Jan 11, 2010 | 41.97 | 42.22 | 41.26 | 41.31 | 1,510,422 | -0.43(-1.03%) |
Jan 08, 2010 | 41.63 | 42.08 | 41.42 | 41.74 | 1,917,662 | -0.10(-0.24%) |
Jan 07, 2010 | 40.46 | 41.94 | 40.44 | 41.84 | 3,467,339 | +1.59(+3.95%) |
Jan 06, 2010 | 38.85 | 40.30 | 38.80 | 40.25 | 2,579,421 | +1.29(+3.31%) |
Jan 05, 2010 | 38.45 | 39.00 | 38.23 | 38.96 | 1,510,270 | +0.51(+1.33%) |
Jan 04, 2010 | 38.10 | 38.46 | 37.93 | 38.45 | 1,728,435 | +0.84(+2.23%) |
Dec 31, 2009 | 37.95 | 37.61 | 37.61 | 37.61 | 1,046,100 | -0.31(-0.82%) |
Dec 30, 2009 | 38.47 | 38.47 | 37.75 | 37.92 | 1,093,957 | -0.57(-1.48%) |
Dec 29, 2009 | 38.64 | 38.76 | 38.41 | 38.49 | 965,141 | +0.00(+0.00%) |
Dec 28, 2009 | 38.65 | 38.97 | 38.36 | 38.49 | 1,096,149 | -0.19(-0.49%) |
Dec 24, 2009 | 38.49 | 38.99 | 38.48 | 38.68 | 596,573 | +0.20(+0.52%) |
Dec 23, 2009 | 38.19 | 38.52 | 37.91 | 38.48 | 1,815,394 | +0.34(+0.89%) |
Dec 22, 2009 | 37.68 | 38.43 | 37.63 | 38.14 | 1,601,339 | +0.40(+1.06%) |
Dec 21, 2009 | 38.18 | 38.18 | 37.42 | 37.74 | 1,721,577 | +0.00(+0.00%) |
Dec 18, 2009 | 37.41 | 38.04 | 37.26 | 37.74 | 2,930,195 | +0.65(+1.75%) |
Dec 17, 2009 | 37.01 | 37.23 | 36.75 | 37.09 | 2,318,848 | -0.25(-0.67%) |
Dec 16, 2009 | 37.02 | 37.59 | 36.89 | 37.34 | 5,949,210 | +0.61(+1.66%) |
Dec 15, 2009 | 35.65 | 37.04 | 35.43 | 36.73 | 3,793,098 | +1.12(+3.15%) |
Dec 14, 2009 | 35.24 | 35.67 | 35.19 | 35.61 | 2,474,226 | +1.04(+3.01%) |
Dec 11, 2009 | 34.85 | 34.85 | 34.30 | 34.57 | 1,328,170 | -0.09(-0.26%) |
Dec 10, 2009 | 34.88 | 34.98 | 34.30 | 34.66 | 2,733,148 | +0.07(+0.20%) |
Dec 09, 2009 | 34.19 | 34.60 | 33.70 | 34.59 | 2,711,707 | +0.57(+1.68%) |
Dec 08, 2009 | 34.89 | 34.89 | 33.70 | 34.02 | 3,885,251 | -0.88(-2.52%) |
Dec 07, 2009 | 35.14 | 35.25 | 34.60 | 34.90 | 1,764,733 | -0.04(-0.11%) |
Dec 04, 2009 | 35.21 | 35.72 | 33.90 | 34.94 | 3,066,125 | +0.23(+0.66%) |
Dec 03, 2009 | 35.28 | 35.77 | 34.67 | 34.71 | 2,696,805 | -0.52(-1.48%) |
Dec 02, 2009 | 35.16 | 35.71 | 35.00 | 35.23 | 2,452,746 | +0.15(+0.43%) |
Dec 01, 2009 | 35.41 | 35.60 | 35.00 | 35.08 | 2,596,689 | +0.09(+0.26%) |
Nov 30, 2009 | 36.15 | 36.63 | 34.62 | 34.99 | 2,898,086 | -0.59(-1.66%) |
Nov 27, 2009 | 35.62 | 36.15 | 34.65 | 35.58 | 1,850,498 | -1.03(-2.81%) |
Nov 25, 2009 | 36.06 | 36.84 | 35.99 | 36.61 | 2,932,905 | +0.63(+1.75%) |
Nov 24, 2009 | 36.59 | 36.73 | 35.80 | 35.98 | 2,872,868 | -0.44(-1.21%) |
Nov 23, 2009 | 37.22 | 37.29 | 35.86 | 36.42 | 3,999,733 | -0.17(-0.46%) |
Nov 20, 2009 | 36.38 | 36.90 | 35.78 | 36.59 | 4,756,840 | +0.03(+0.08%) |
Nov 19, 2009 | 37.90 | 37.94 | 36.05 | 36.56 | 7,036,924 | -1.48(-3.89%) |
Nov 18, 2009 | 39.19 | 39.30 | 37.89 | 38.04 | 6,253,053 | -0.84(-2.16%) |
Nov 17, 2009 | 40.89 | 40.91 | 38.44 | 38.88 | 12,619,192 | -6.61(-14.53%) |
Nov 16, 2009 | 44.19 | 46.18 | 44.19 | 45.49 | 2,241,715 | +1.54(+3.50%) |
Nov 13, 2009 | 43.63 | 44.86 | 43.51 | 43.95 | 1,617,495 | +0.19(+0.43%) |
Nov 12, 2009 | 44.49 | 44.75 | 43.67 | 43.76 | 983,540 | -0.81(-1.82%) |
Nov 11, 2009 | 44.49 | 44.93 | 44.03 | 44.57 | 1,063,833 | +0.57(+1.30%) |
Nov 10, 2009 | 44.19 | 44.59 | 43.50 | 44.00 | 1,837,230 | -1.29(-2.85%) |
Nov 09, 2009 | 44.34 | 45.33 | 44.34 | 45.29 | 837,774 | +1.48(+3.38%) |
Nov 06, 2009 | 43.86 | 44.57 | 43.29 | 43.81 | 870,215 | -0.46(-1.04%) |
Nov 05, 2009 | 43.70 | 44.62 | 43.63 | 44.27 | 913,698 | +1.03(+2.38%) |
Nov 04, 2009 | 43.50 | 44.21 | 43.06 | 43.24 | 1,342,749 | +0.30(+0.70%) |
Nov 03, 2009 | 41.98 | 43.33 | 41.65 | 42.94 | 1,655,309 | +0.34(+0.80%) |