Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.04 | 41.34 | 40.37 | 40.41 | 3,754,573 | -0.43(-1.06%) |
Jan 28, 2010 | 41.43 | 41.46 | 40.55 | 40.84 | 3,092,388 | -0.38(-0.91%) |
Jan 27, 2010 | 40.95 | 41.29 | 40.60 | 41.22 | 4,444,317 | +0.20(+0.49%) |
Jan 26, 2010 | 41.13 | 41.52 | 40.97 | 41.02 | 4,723,068 | -0.26(-0.63%) |
Jan 25, 2010 | 41.46 | 41.58 | 41.12 | 41.28 | 4,048,942 | +0.18(+0.44%) |
Jan 22, 2010 | 41.88 | 42.00 | 41.00 | 41.10 | 4,592,875 | -0.87(-2.07%) |
Jan 21, 2010 | 42.95 | 43.09 | 41.97 | 41.97 | 5,456,668 | -0.92(-2.15%) |
Jan 20, 2010 | 43.02 | 43.02 | 42.59 | 42.89 | 3,115,968 | -0.31(-0.72%) |
Jan 19, 2010 | 42.70 | 43.34 | 42.69 | 43.20 | 3,593,929 | +0.44(+1.03%) |
Jan 15, 2010 | 43.23 | 42.76 | 42.76 | 42.76 | 3,052,176 | -0.58(-1.34%) |
Jan 14, 2010 | 43.08 | 43.38 | 43.07 | 43.34 | 2,395,787 | +0.15(+0.35%) |
Jan 13, 2010 | 42.98 | 43.31 | 42.68 | 43.18 | 3,499,207 | +0.39(+0.91%) |
Jan 12, 2010 | 43.07 | 43.08 | 42.67 | 42.79 | 2,909,038 | -0.57(-1.32%) |
Jan 11, 2010 | 43.47 | 43.52 | 43.14 | 43.37 | 2,969,589 | +0.10(+0.23%) |
Jan 08, 2010 | 43.06 | 43.28 | 42.95 | 43.26 | 2,090,235 | +0.10(+0.24%) |
Jan 07, 2010 | 42.71 | 43.21 | 42.66 | 43.16 | 3,486,176 | +0.36(+0.85%) |
Jan 06, 2010 | 42.65 | 42.91 | 42.60 | 42.80 | 2,505,274 | +0.14(+0.34%) |
Jan 05, 2010 | 42.38 | 42.68 | 42.28 | 42.66 | 2,578,066 | +0.25(+0.60%) |
Jan 04, 2010 | 42.02 | 42.43 | 41.96 | 42.40 | 3,273,385 | +0.81(+1.95%) |
Dec 31, 2009 | 42.12 | 41.59 | 41.59 | 41.59 | 1,959,521 | -0.38(-0.90%) |
Dec 30, 2009 | 41.92 | 42.05 | 41.87 | 41.97 | 1,162,283 | -0.07(-0.17%) |
Dec 29, 2009 | 42.29 | 42.29 | 42.04 | 42.04 | 1,332,570 | -0.12(-0.27%) |
Dec 28, 2009 | 42.21 | 42.31 | 41.98 | 42.16 | 1,126,251 | +0.01(+0.02%) |
Dec 24, 2009 | 42.05 | 42.17 | 42.00 | 42.15 | 498,394 | +0.25(+0.59%) |
Dec 23, 2009 | 42.01 | 42.02 | 41.76 | 41.90 | 1,792,165 | -0.20(-0.46%) |
Dec 22, 2009 | 42.04 | 42.21 | 42.00 | 42.10 | 2,829,579 | +0.02(+0.05%) |
Dec 21, 2009 | 41.84 | 42.15 | 41.78 | 42.07 | 1,652,879 | +0.48(+1.17%) |
Dec 18, 2009 | 41.51 | 41.62 | 41.19 | 41.59 | 2,446,893 | +0.23(+0.56%) |
Dec 17, 2009 | 41.48 | 41.63 | 41.31 | 41.36 | 1,674,493 | -0.51(-1.23%) |
Dec 16, 2009 | 41.91 | 42.05 | 41.73 | 41.87 | 1,951,248 | +0.18(+0.43%) |
Dec 15, 2009 | 41.80 | 41.90 | 41.58 | 41.69 | 1,911,599 | -0.25(-0.59%) |
Dec 14, 2009 | 41.89 | 41.96 | 41.82 | 41.94 | 1,479,929 | +0.31(+0.75%) |
Dec 11, 2009 | 41.55 | 41.68 | 41.36 | 41.63 | 1,431,957 | +0.30(+0.72%) |
Dec 10, 2009 | 41.33 | 41.53 | 41.25 | 41.33 | 2,154,878 | +0.18(+0.44%) |
Dec 09, 2009 | 41.00 | 41.22 | 40.82 | 41.15 | 2,167,581 | +0.10(+0.25%) |
Dec 08, 2009 | 41.19 | 41.28 | 40.92 | 41.05 | 2,168,991 | -0.48(-1.15%) |
Dec 07, 2009 | 41.58 | 41.80 | 41.38 | 41.52 | 1,773,845 | -0.01(-0.02%) |
Dec 04, 2009 | 41.78 | 42.07 | 41.16 | 41.53 | 3,764,652 | +0.26(+0.62%) |
Dec 03, 2009 | 41.83 | 42.06 | 41.23 | 41.28 | 2,783,759 | -0.39(-0.94%) |
Dec 02, 2009 | 41.60 | 41.91 | 41.48 | 41.67 | 2,552,924 | +0.02(+0.05%) |
Dec 01, 2009 | 41.55 | 41.77 | 41.42 | 41.65 | 2,222,063 | +0.50(+1.22%) |
Nov 30, 2009 | 40.94 | 41.22 | 40.75 | 41.15 | 2,387,709 | +0.20(+0.48%) |
Nov 27, 2009 | 40.43 | 41.23 | 40.33 | 40.95 | 1,551,118 | -0.74(-1.77%) |
Nov 25, 2009 | 41.54 | 41.74 | 41.42 | 41.69 | 1,082,819 | +0.24(+0.58%) |
Nov 24, 2009 | 41.57 | 41.59 | 41.15 | 41.45 | 2,223,802 | -0.07(-0.17%) |
Nov 23, 2009 | 41.44 | 41.85 | 41.40 | 41.52 | 2,176,132 | +0.55(+1.34%) |
Nov 20, 2009 | 40.89 | 41.08 | 40.77 | 40.97 | 1,449,550 | -0.14(-0.33%) |
Nov 19, 2009 | 41.43 | 41.49 | 40.89 | 41.11 | 2,683,971 | -0.67(-1.61%) |
Nov 18, 2009 | 41.76 | 41.85 | 41.50 | 41.79 | 2,819,306 | +0.10(+0.24%) |
Nov 17, 2009 | 41.57 | 41.76 | 41.42 | 41.68 | 2,220,833 | -0.02(-0.05%) |
Nov 16, 2009 | 41.42 | 41.94 | 41.32 | 41.71 | 1,968,428 | +0.64(+1.57%) |
Nov 13, 2009 | 40.95 | 41.25 | 40.71 | 41.06 | 1,418,339 | +0.18(+0.44%) |
Nov 12, 2009 | 41.31 | 41.58 | 40.75 | 40.88 | 1,657,597 | -0.54(-1.29%) |
Nov 11, 2009 | 41.52 | 41.71 | 41.21 | 41.42 | 1,912,604 | +0.25(+0.60%) |
Nov 10, 2009 | 41.14 | 41.31 | 40.89 | 41.17 | 2,251,007 | -0.06(-0.14%) |
Nov 09, 2009 | 40.53 | 41.23 | 40.53 | 41.23 | 1,882,709 | +1.08(+2.69%) |
Nov 06, 2009 | 39.89 | 40.29 | 39.75 | 40.15 | 1,533,666 | +0.03(+0.07%) |
Nov 05, 2009 | 39.68 | 40.13 | 39.52 | 40.12 | 1,802,688 | +0.79(+2.01%) |
Nov 04, 2009 | 39.74 | 40.05 | 39.28 | 39.33 | 2,155,404 | -0.04(-0.11%) |
Nov 03, 2009 | 38.95 | 39.47 | 38.81 | 39.37 | 2,750,307 | +0.22(+0.56%) |