Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.06 | 41.49 | 41.02 | 41.02 | 2,109,076 | +0.07(+0.16%) |
Jan 28, 2010 | 41.75 | 41.75 | 40.71 | 40.96 | 1,619,513 | -0.67(-1.60%) |
Jan 27, 2010 | 41.17 | 41.72 | 41.01 | 41.62 | 1,216,502 | +0.26(+0.63%) |
Jan 26, 2010 | 41.43 | 41.72 | 41.25 | 41.36 | 1,859,664 | -0.26(-0.63%) |
Jan 25, 2010 | 41.64 | 41.90 | 41.14 | 41.62 | 1,611,349 | +0.08(+0.19%) |
Jan 22, 2010 | 41.80 | 42.12 | 41.46 | 41.54 | 2,150,912 | -0.20(-0.49%) |
Jan 21, 2010 | 41.79 | 42.28 | 41.27 | 41.75 | 2,290,440 | -0.11(-0.26%) |
Jan 20, 2010 | 41.67 | 41.91 | 41.21 | 41.85 | 1,598,203 | -0.25(-0.60%) |
Jan 19, 2010 | 41.80 | 42.35 | 41.75 | 42.11 | 1,464,886 | +0.30(+0.71%) |
Jan 15, 2010 | 41.66 | 41.81 | 41.81 | 41.81 | 2,198,309 | +0.07(+0.17%) |
Jan 14, 2010 | 41.30 | 41.93 | 41.30 | 41.74 | 1,129,361 | +0.22(+0.52%) |
Jan 13, 2010 | 41.29 | 41.63 | 40.81 | 41.52 | 2,089,004 | +0.24(+0.58%) |
Jan 12, 2010 | 41.63 | 41.75 | 41.14 | 41.28 | 1,968,126 | -0.53(-1.26%) |
Jan 11, 2010 | 41.65 | 41.95 | 41.45 | 41.81 | 1,694,233 | +0.12(+0.30%) |
Jan 08, 2010 | 41.07 | 41.74 | 41.00 | 41.69 | 1,839,407 | +0.55(+1.34%) |
Jan 07, 2010 | 41.35 | 41.39 | 40.70 | 41.14 | 2,677,485 | -0.40(-0.96%) |
Jan 06, 2010 | 41.88 | 42.01 | 41.43 | 41.54 | 2,326,739 | -0.56(-1.33%) |
Jan 05, 2010 | 42.87 | 43.09 | 41.57 | 42.09 | 3,247,796 | -0.89(-2.07%) |
Jan 04, 2010 | 42.90 | 43.21 | 42.69 | 42.98 | 1,135,954 | +0.44(+1.04%) |
Dec 31, 2009 | 43.18 | 42.54 | 42.54 | 42.54 | 1,120,552 | -0.72(-1.66%) |
Dec 30, 2009 | 43.46 | 43.46 | 43.03 | 43.26 | 905,973 | +0.15(+0.35%) |
Dec 29, 2009 | 42.90 | 43.19 | 42.70 | 43.11 | 1,183,721 | +0.33(+0.78%) |
Dec 28, 2009 | 42.74 | 42.87 | 42.39 | 42.77 | 767,783 | +0.18(+0.43%) |
Dec 24, 2009 | 42.54 | 42.69 | 42.15 | 42.59 | 333,698 | +0.19(+0.44%) |
Dec 23, 2009 | 42.56 | 42.64 | 42.04 | 42.40 | 889,067 | -0.11(-0.26%) |
Dec 22, 2009 | 42.53 | 42.64 | 42.28 | 42.51 | 970,372 | +0.03(+0.07%) |
Dec 21, 2009 | 42.40 | 42.96 | 42.22 | 42.48 | 1,137,924 | +0.33(+0.79%) |
Dec 18, 2009 | 42.19 | 42.67 | 41.81 | 42.15 | 2,788,067 | +0.29(+0.69%) |
Dec 17, 2009 | 42.63 | 42.76 | 41.76 | 41.86 | 4,223,493 | -1.13(-2.63%) |
Dec 16, 2009 | 43.32 | 43.64 | 42.91 | 42.99 | 1,638,245 | -0.26(-0.60%) |
Dec 15, 2009 | 42.55 | 43.64 | 42.31 | 43.25 | 2,678,839 | +0.49(+1.13%) |
Dec 14, 2009 | 42.78 | 42.84 | 42.14 | 42.77 | 1,711,906 | +0.68(+1.62%) |
Dec 11, 2009 | 42.01 | 42.27 | 41.76 | 42.09 | 1,470,545 | +0.30(+0.71%) |
Dec 10, 2009 | 41.65 | 41.97 | 41.56 | 41.79 | 1,193,162 | +0.17(+0.40%) |
Dec 09, 2009 | 41.42 | 41.70 | 41.06 | 41.62 | 1,274,634 | +0.04(+0.09%) |
Dec 08, 2009 | 41.38 | 41.80 | 40.99 | 41.59 | 1,718,298 | +0.11(+0.26%) |
Dec 07, 2009 | 41.78 | 41.93 | 41.20 | 41.48 | 1,687,923 | -0.41(-0.99%) |
Dec 04, 2009 | 41.91 | 42.54 | 41.43 | 41.89 | 1,592,606 | +0.44(+1.07%) |
Dec 03, 2009 | 41.91 | 42.09 | 41.40 | 41.45 | 1,633,704 | -0.35(-0.85%) |
Dec 02, 2009 | 41.02 | 41.90 | 41.02 | 41.80 | 2,789,857 | +0.82(+2.00%) |
Dec 01, 2009 | 40.53 | 41.09 | 40.46 | 40.99 | 2,747,746 | +0.60(+1.49%) |
Nov 30, 2009 | 40.25 | 40.56 | 39.94 | 40.38 | 2,373,056 | -0.06(-0.14%) |
Nov 27, 2009 | 39.99 | 40.80 | 39.83 | 40.44 | 1,346,575 | -0.43(-1.05%) |
Nov 25, 2009 | 40.59 | 41.06 | 40.59 | 40.87 | 1,561,893 | -0.12(-0.30%) |
Nov 24, 2009 | 41.38 | 41.41 | 40.51 | 40.99 | 2,737,369 | -0.37(-0.89%) |
Nov 23, 2009 | 41.78 | 42.14 | 41.26 | 41.36 | 1,866,722 | -0.07(-0.17%) |
Nov 20, 2009 | 41.22 | 41.68 | 41.21 | 41.43 | 1,608,126 | -0.11(-0.26%) |
Nov 19, 2009 | 41.79 | 41.79 | 41.18 | 41.54 | 1,499,810 | -0.41(-0.98%) |
Nov 18, 2009 | 42.38 | 42.43 | 41.75 | 41.96 | 1,275,959 | -0.49(-1.16%) |
Nov 17, 2009 | 42.26 | 42.45 | 42.03 | 42.45 | 1,281,213 | +0.04(+0.10%) |
Nov 16, 2009 | 41.52 | 42.54 | 41.33 | 42.40 | 1,668,306 | +1.00(+2.41%) |
Nov 13, 2009 | 41.71 | 41.80 | 41.33 | 41.41 | 1,680,733 | -0.38(-0.92%) |
Nov 12, 2009 | 42.03 | 42.22 | 41.60 | 41.79 | 1,657,055 | -0.33(-0.79%) |
Nov 11, 2009 | 41.51 | 42.18 | 41.43 | 42.12 | 2,365,597 | +0.66(+1.59%) |
Nov 10, 2009 | 40.85 | 41.63 | 40.82 | 41.46 | 2,180,002 | -0.09(-0.21%) |
Nov 09, 2009 | 41.42 | 41.76 | 41.07 | 41.55 | 2,165,097 | +0.62(+1.52%) |
Nov 06, 2009 | 40.66 | 41.06 | 40.22 | 40.93 | 1,371,930 | +0.33(+0.82%) |
Nov 05, 2009 | 39.64 | 40.71 | 39.64 | 40.59 | 2,165,253 | +0.98(+2.47%) |
Nov 04, 2009 | 40.59 | 40.83 | 39.54 | 39.62 | 2,885,928 | -0.96(-2.36%) |
Nov 03, 2009 | 40.20 | 40.73 | 39.98 | 40.57 | 2,251,581 | +0.42(+1.05%) |