Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.02 | 42.29 | 41.73 | 41.76 | 11,348,476 | -0.27(-0.64%) |
Jan 28, 2010 | 42.71 | 42.72 | 41.97 | 42.03 | 12,796,764 | -0.60(-1.41%) |
Jan 27, 2010 | 42.59 | 42.81 | 42.34 | 42.63 | 12,080,273 | -0.05(-0.13%) |
Jan 26, 2010 | 41.97 | 42.81 | 41.97 | 42.68 | 13,891,917 | +0.48(+1.14%) |
Jan 25, 2010 | 42.37 | 42.54 | 42.09 | 42.20 | 9,540,922 | -0.20(-0.47%) |
Jan 22, 2010 | 42.30 | 43.33 | 42.02 | 42.40 | 23,391,610 | +0.13(+0.30%) |
Jan 21, 2010 | 42.12 | 42.54 | 42.01 | 42.28 | 17,527,160 | +0.13(+0.30%) |
Jan 20, 2010 | 42.47 | 42.54 | 41.97 | 42.15 | 10,459,837 | -0.31(-0.74%) |
Jan 19, 2010 | 42.08 | 42.69 | 41.99 | 42.46 | 12,783,936 | +0.80(+1.93%) |
Jan 15, 2010 | 41.92 | 41.66 | 41.66 | 41.66 | 14,095,936 | -0.25(-0.59%) |
Jan 14, 2010 | 41.85 | 41.96 | 41.53 | 41.91 | 10,607,492 | +0.04(+0.10%) |
Jan 13, 2010 | 42.05 | 42.34 | 41.85 | 41.87 | 12,890,739 | -0.05(-0.11%) |
Jan 12, 2010 | 41.49 | 41.91 | 41.47 | 41.91 | 10,762,551 | +0.23(+0.55%) |
Jan 11, 2010 | 41.49 | 41.76 | 41.37 | 41.69 | 9,091,102 | +0.32(+0.78%) |
Jan 08, 2010 | 41.65 | 41.75 | 41.21 | 41.37 | 9,130,039 | -0.04(-0.10%) |
Jan 07, 2010 | 40.97 | 41.70 | 40.88 | 41.41 | 11,238,444 | +0.30(+0.73%) |
Jan 06, 2010 | 41.61 | 41.75 | 40.84 | 41.11 | 15,773,515 | -0.56(-1.35%) |
Jan 05, 2010 | 41.91 | 41.97 | 41.60 | 41.67 | 10,612,575 | -0.33(-0.78%) |
Jan 04, 2010 | 41.89 | 42.19 | 41.68 | 41.99 | 8,729,304 | +0.23(+0.54%) |
Dec 31, 2009 | 42.12 | 41.77 | 41.77 | 41.77 | 6,720,202 | -0.30(-0.72%) |
Dec 30, 2009 | 42.44 | 42.58 | 42.02 | 42.07 | 10,129,762 | -0.47(-1.10%) |
Dec 29, 2009 | 42.60 | 42.76 | 42.52 | 42.54 | 3,929,906 | -0.01(-0.03%) |
Dec 28, 2009 | 42.43 | 42.61 | 42.24 | 42.55 | 3,571,889 | +0.13(+0.30%) |
Dec 24, 2009 | 42.37 | 42.62 | 42.31 | 42.42 | 3,852,849 | +0.04(+0.09%) |
Dec 23, 2009 | 42.12 | 42.59 | 41.85 | 42.38 | 8,804,730 | +0.26(+0.62%) |
Dec 22, 2009 | 41.93 | 42.20 | 41.91 | 42.12 | 5,110,351 | +0.21(+0.49%) |
Dec 21, 2009 | 41.63 | 42.20 | 41.57 | 41.91 | 6,915,018 | +0.33(+0.79%) |
Dec 18, 2009 | 41.47 | 41.76 | 41.45 | 41.59 | 14,731,255 | +0.17(+0.40%) |
Dec 17, 2009 | 41.63 | 41.79 | 41.42 | 41.42 | 8,100,274 | -0.33(-0.79%) |
Dec 16, 2009 | 41.69 | 41.97 | 41.43 | 41.75 | 8,448,187 | +0.27(+0.66%) |
Dec 15, 2009 | 41.63 | 41.76 | 41.40 | 41.47 | 7,404,132 | -0.09(-0.23%) |
Dec 14, 2009 | 41.64 | 41.74 | 41.35 | 41.57 | 8,420,780 | +0.32(+0.78%) |
Dec 11, 2009 | 41.05 | 41.41 | 40.93 | 41.25 | 8,766,845 | +0.41(+1.00%) |
Dec 10, 2009 | 40.79 | 41.04 | 40.60 | 40.84 | 12,013,141 | +0.30(+0.74%) |
Dec 09, 2009 | 40.62 | 40.82 | 40.36 | 40.54 | 16,312,375 | -0.01(-0.02%) |
Dec 08, 2009 | 40.44 | 40.74 | 40.16 | 40.54 | 21,970,556 | -0.88(-2.13%) |
Dec 07, 2009 | 41.25 | 41.65 | 41.00 | 41.43 | 13,509,466 | +0.23(+0.55%) |
Dec 04, 2009 | 41.78 | 41.94 | 40.90 | 41.20 | 14,198,059 | -0.25(-0.61%) |
Dec 03, 2009 | 41.89 | 42.04 | 41.44 | 41.45 | 16,087,717 | -0.35(-0.85%) |
Dec 02, 2009 | 42.48 | 42.71 | 41.80 | 41.81 | 15,729,825 | -0.70(-1.64%) |
Dec 01, 2009 | 42.57 | 42.84 | 42.48 | 42.50 | 14,372,908 | +0.19(+0.46%) |
Nov 30, 2009 | 42.65 | 42.65 | 42.16 | 42.31 | 9,816,004 | -0.23(-0.55%) |
Nov 27, 2009 | 42.13 | 42.72 | 42.13 | 42.54 | 5,318,769 | -0.57(-1.32%) |
Nov 25, 2009 | 43.09 | 43.21 | 42.99 | 43.11 | 11,365,225 | +0.15(+0.36%) |
Nov 24, 2009 | 42.82 | 43.01 | 42.32 | 42.96 | 12,369,717 | +0.15(+0.36%) |
Nov 23, 2009 | 43.01 | 43.01 | 42.60 | 42.80 | 10,272,687 | +0.01(+0.03%) |
Nov 20, 2009 | 42.38 | 42.94 | 42.31 | 42.79 | 13,231,514 | +0.37(+0.88%) |
Nov 19, 2009 | 42.77 | 42.77 | 42.18 | 42.42 | 8,742,886 | -0.38(-0.89%) |
Nov 18, 2009 | 42.55 | 42.80 | 42.29 | 42.80 | 10,444,311 | +0.27(+0.64%) |
Nov 17, 2009 | 43.04 | 43.13 | 42.44 | 42.52 | 12,719,156 | -0.64(-1.49%) |
Nov 16, 2009 | 42.76 | 43.31 | 42.62 | 43.17 | 18,103,454 | +0.64(+1.49%) |
Nov 13, 2009 | 41.82 | 42.68 | 41.59 | 42.53 | 14,500,164 | +0.94(+2.27%) |
Nov 12, 2009 | 41.95 | 42.02 | 41.47 | 41.59 | 9,593,183 | -0.44(-1.05%) |
Nov 11, 2009 | 41.93 | 42.21 | 41.77 | 42.03 | 9,930,892 | +0.37(+0.88%) |
Nov 10, 2009 | 41.80 | 41.98 | 41.46 | 41.66 | 11,075,098 | -0.24(-0.57%) |
Nov 09, 2009 | 41.65 | 42.06 | 41.56 | 41.90 | 15,722,638 | +0.62(+1.49%) |
Nov 06, 2009 | 40.84 | 41.59 | 40.82 | 41.29 | 16,137,899 | +0.45(+1.11%) |
Nov 05, 2009 | 40.44 | 41.14 | 40.33 | 40.83 | 16,445,111 | +0.50(+1.24%) |
Nov 04, 2009 | 39.80 | 40.70 | 39.60 | 40.33 | 18,379,904 | +0.70(+1.77%) |
Nov 03, 2009 | 39.35 | 39.83 | 39.35 | 39.63 | 9,809,730 | +0.05(+0.14%) |