Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.67 | 42.97 | 41.65 | 41.89 | 51,724 | -0.59(-1.39%) |
Jan 28, 2010 | 43.14 | 43.24 | 42.19 | 42.48 | 53,042 | -0.58(-1.35%) |
Jan 27, 2010 | 42.85 | 43.11 | 42.49 | 43.05 | 46,086 | +0.03(+0.06%) |
Jan 26, 2010 | 43.10 | 43.39 | 42.80 | 43.03 | 41,287 | -0.21(-0.48%) |
Jan 25, 2010 | 43.40 | 43.51 | 43.05 | 43.24 | 39,337 | +0.15(+0.36%) |
Jan 22, 2010 | 44.07 | 44.07 | 43.01 | 43.08 | 74,677 | -0.97(-2.20%) |
Jan 21, 2010 | 44.82 | 44.96 | 44.00 | 44.05 | 61,485 | -0.70(-1.56%) |
Jan 20, 2010 | 44.81 | 44.81 | 44.32 | 44.75 | 74,129 | -0.41(-0.90%) |
Jan 19, 2010 | 44.87 | 45.16 | 44.72 | 45.15 | 84,231 | +0.41(+0.91%) |
Jan 15, 2010 | 45.40 | 44.75 | 44.75 | 44.75 | 63,945 | -0.65(-1.44%) |
Jan 14, 2010 | 45.35 | 45.55 | 45.20 | 45.40 | 62,833 | -0.05(-0.10%) |
Jan 13, 2010 | 45.13 | 45.48 | 44.67 | 45.44 | 46,071 | +0.51(+1.13%) |
Jan 12, 2010 | 45.36 | 45.36 | 44.68 | 44.94 | 60,471 | -0.69(-1.51%) |
Jan 11, 2010 | 45.93 | 45.98 | 45.41 | 45.63 | 136,706 | -0.05(-0.12%) |
Jan 08, 2010 | 45.27 | 45.68 | 45.14 | 45.68 | 56,911 | +0.26(+0.58%) |
Jan 07, 2010 | 45.26 | 45.44 | 45.01 | 45.42 | 92,611 | +0.09(+0.20%) |
Jan 06, 2010 | 44.92 | 45.37 | 44.92 | 45.33 | 75,077 | +0.33(+0.72%) |
Jan 05, 2010 | 44.77 | 45.03 | 44.64 | 45.00 | 99,395 | +0.25(+0.57%) |
Jan 04, 2010 | 44.43 | 44.76 | 43.94 | 44.75 | 92,251 | +0.84(+1.92%) |
Dec 31, 2009 | 44.43 | 43.91 | 43.91 | 43.91 | 110,993 | -0.38(-0.86%) |
Dec 30, 2009 | 44.23 | 44.36 | 44.12 | 44.29 | 117,045 | -0.07(-0.16%) |
Dec 29, 2009 | 44.55 | 44.56 | 44.33 | 44.36 | 50,628 | -0.14(-0.31%) |
Dec 28, 2009 | 44.67 | 44.72 | 44.32 | 44.49 | 53,421 | -0.06(-0.14%) |
Dec 24, 2009 | 44.36 | 44.56 | 44.36 | 44.56 | 22,548 | -0.02(-0.04%) |
Dec 23, 2009 | 44.24 | 44.58 | 44.17 | 44.58 | 198,053 | +0.41(+0.92%) |
Dec 22, 2009 | 43.91 | 44.20 | 43.77 | 44.17 | 85,501 | +0.43(+0.97%) |
Dec 21, 2009 | 43.43 | 43.82 | 43.43 | 43.74 | 68,237 | +0.55(+1.28%) |
Dec 18, 2009 | 43.05 | 43.26 | 42.74 | 43.19 | 127,016 | +0.32(+0.74%) |
Dec 17, 2009 | 43.04 | 43.12 | 42.77 | 42.87 | 99,341 | -0.46(-1.07%) |
Dec 16, 2009 | 43.21 | 43.52 | 43.21 | 43.34 | 85,416 | +0.30(+0.69%) |
Dec 15, 2009 | 42.81 | 43.20 | 42.81 | 43.04 | 43,809 | -0.01(-0.02%) |
Dec 14, 2009 | 42.90 | 43.05 | 42.84 | 43.05 | 51,993 | +0.72(+1.69%) |
Dec 11, 2009 | 42.35 | 42.38 | 42.07 | 42.33 | 45,458 | +0.19(+0.45%) |
Dec 10, 2009 | 42.07 | 42.31 | 42.05 | 42.14 | 58,791 | +0.36(+0.87%) |
Dec 09, 2009 | 41.68 | 41.87 | 41.27 | 41.78 | 37,322 | +0.08(+0.20%) |
Dec 08, 2009 | 41.71 | 41.94 | 41.33 | 41.70 | 51,376 | -0.36(-0.86%) |
Dec 07, 2009 | 42.01 | 42.28 | 41.96 | 42.06 | 51,716 | +0.01(+0.02%) |
Dec 04, 2009 | 42.34 | 42.58 | 41.53 | 42.05 | 104,080 | +0.41(+0.98%) |
Dec 03, 2009 | 42.20 | 42.40 | 41.63 | 41.64 | 37,774 | -0.40(-0.95%) |
Dec 02, 2009 | 41.77 | 42.33 | 41.77 | 42.04 | 68,706 | +0.18(+0.43%) |
Dec 01, 2009 | 41.47 | 41.99 | 41.47 | 41.86 | 42,876 | +0.72(+1.76%) |
Nov 30, 2009 | 41.16 | 41.18 | 40.75 | 41.14 | 92,048 | -0.04(-0.11%) |
Nov 27, 2009 | 40.38 | 41.48 | 40.38 | 41.18 | 22,654 | -0.77(-1.83%) |
Nov 25, 2009 | 41.64 | 41.95 | 41.50 | 41.95 | 49,688 | +0.42(+1.00%) |
Nov 24, 2009 | 41.55 | 41.61 | 41.20 | 41.53 | 68,445 | -0.02(-0.04%) |
Nov 23, 2009 | 41.61 | 41.97 | 41.42 | 41.55 | 64,063 | +0.44(+1.08%) |
Nov 20, 2009 | 41.14 | 41.18 | 40.86 | 41.11 | 51,043 | -0.25(-0.61%) |
Nov 19, 2009 | 41.82 | 41.82 | 41.05 | 41.36 | 56,946 | -0.81(-1.91%) |
Nov 18, 2009 | 42.52 | 42.52 | 41.99 | 42.17 | 54,891 | -0.34(-0.81%) |
Nov 17, 2009 | 42.45 | 42.51 | 42.19 | 42.51 | 76,309 | -0.12(-0.28%) |
Nov 16, 2009 | 42.30 | 42.79 | 42.18 | 42.63 | 36,425 | +0.66(+1.58%) |
Nov 13, 2009 | 41.68 | 42.08 | 41.49 | 41.97 | 106,982 | +0.35(+0.85%) |
Nov 12, 2009 | 42.11 | 42.28 | 41.53 | 41.61 | 81,790 | -0.54(-1.29%) |
Nov 11, 2009 | 42.33 | 42.52 | 41.95 | 42.16 | 56,676 | +0.22(+0.52%) |
Nov 10, 2009 | 41.89 | 42.14 | 41.74 | 41.94 | 36,072 | +0.01(+0.02%) |
Nov 09, 2009 | 41.37 | 41.98 | 41.37 | 41.93 | 59,807 | +0.88(+2.14%) |
Nov 06, 2009 | 40.75 | 41.21 | 40.63 | 41.05 | 82,897 | +0.01(+0.02%) |
Nov 05, 2009 | 40.54 | 41.04 | 40.42 | 41.04 | 72,190 | +0.91(+2.28%) |
Nov 04, 2009 | 40.31 | 40.76 | 40.13 | 40.13 | 104,497 | +0.05(+0.11%) |
Nov 03, 2009 | 39.49 | 40.11 | 39.25 | 40.08 | 90,236 | +0.37(+0.93%) |