Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.08 | 41.51 | 41.04 | 41.04 | 2,107,957 | +0.07(+0.16%) |
Jan 28, 2010 | 41.78 | 41.78 | 40.73 | 40.98 | 1,618,654 | -0.67(-1.60%) |
Jan 27, 2010 | 41.19 | 41.75 | 41.04 | 41.64 | 1,215,857 | +0.26(+0.63%) |
Jan 26, 2010 | 41.45 | 41.74 | 41.27 | 41.38 | 1,858,677 | -0.26(-0.63%) |
Jan 25, 2010 | 41.67 | 41.92 | 41.16 | 41.64 | 1,610,494 | +0.08(+0.19%) |
Jan 22, 2010 | 41.83 | 42.14 | 41.49 | 41.56 | 2,149,771 | -0.20(-0.49%) |
Jan 21, 2010 | 41.81 | 42.30 | 41.30 | 41.77 | 2,289,224 | -0.11(-0.26%) |
Jan 20, 2010 | 41.70 | 41.93 | 41.23 | 41.88 | 1,597,354 | -0.25(-0.60%) |
Jan 19, 2010 | 41.82 | 42.37 | 41.78 | 42.13 | 1,464,109 | +0.30(+0.71%) |
Jan 15, 2010 | 41.68 | 41.83 | 41.83 | 41.83 | 2,197,142 | +0.07(+0.17%) |
Jan 14, 2010 | 41.33 | 41.95 | 41.33 | 41.76 | 1,128,762 | +0.22(+0.52%) |
Jan 13, 2010 | 41.31 | 41.65 | 40.83 | 41.54 | 2,087,895 | +0.24(+0.58%) |
Jan 12, 2010 | 41.65 | 41.78 | 41.16 | 41.30 | 1,967,081 | -0.53(-1.26%) |
Jan 11, 2010 | 41.67 | 41.97 | 41.47 | 41.83 | 1,693,334 | +0.12(+0.30%) |
Jan 08, 2010 | 41.09 | 41.76 | 41.02 | 41.71 | 1,838,430 | +0.55(+1.34%) |
Jan 07, 2010 | 41.37 | 41.41 | 40.72 | 41.16 | 2,676,064 | -0.40(-0.96%) |
Jan 06, 2010 | 41.91 | 42.03 | 41.46 | 41.56 | 2,325,504 | -0.56(-1.33%) |
Jan 05, 2010 | 42.89 | 43.12 | 41.59 | 42.12 | 3,246,072 | -0.89(-2.07%) |
Jan 04, 2010 | 42.92 | 43.24 | 42.72 | 43.01 | 1,135,351 | +0.44(+1.04%) |
Dec 31, 2009 | 43.20 | 42.57 | 42.57 | 42.57 | 1,119,957 | -0.72(-1.66%) |
Dec 30, 2009 | 43.48 | 43.49 | 43.05 | 43.28 | 905,492 | +0.15(+0.35%) |
Dec 29, 2009 | 42.92 | 43.21 | 42.72 | 43.13 | 1,183,093 | +0.33(+0.78%) |
Dec 28, 2009 | 42.76 | 42.89 | 42.41 | 42.80 | 767,376 | +0.18(+0.42%) |
Dec 24, 2009 | 42.57 | 42.72 | 42.17 | 42.62 | 333,521 | +0.19(+0.44%) |
Dec 23, 2009 | 42.59 | 42.66 | 42.06 | 42.43 | 888,595 | -0.11(-0.26%) |
Dec 22, 2009 | 42.55 | 42.67 | 42.30 | 42.54 | 969,856 | +0.03(+0.07%) |
Dec 21, 2009 | 42.43 | 42.98 | 42.25 | 42.51 | 1,137,320 | +0.33(+0.79%) |
Dec 18, 2009 | 42.21 | 42.70 | 41.83 | 42.17 | 2,786,588 | +0.29(+0.69%) |
Dec 17, 2009 | 42.65 | 42.78 | 41.78 | 41.88 | 4,221,251 | -1.13(-2.63%) |
Dec 16, 2009 | 43.34 | 43.66 | 42.93 | 43.01 | 1,637,376 | -0.26(-0.60%) |
Dec 15, 2009 | 42.57 | 43.67 | 42.33 | 43.28 | 2,677,418 | +0.49(+1.13%) |
Dec 14, 2009 | 42.80 | 42.87 | 42.17 | 42.79 | 1,710,998 | +0.68(+1.62%) |
Dec 11, 2009 | 42.04 | 42.30 | 41.78 | 42.11 | 1,469,764 | +0.30(+0.71%) |
Dec 10, 2009 | 41.67 | 41.99 | 41.59 | 41.81 | 1,192,529 | +0.17(+0.40%) |
Dec 09, 2009 | 41.44 | 41.72 | 41.09 | 41.64 | 1,273,957 | +0.04(+0.09%) |
Dec 08, 2009 | 41.41 | 41.83 | 41.01 | 41.61 | 1,717,386 | +0.11(+0.26%) |
Dec 07, 2009 | 41.80 | 41.96 | 41.22 | 41.50 | 1,687,027 | -0.41(-0.99%) |
Dec 04, 2009 | 41.93 | 42.56 | 41.46 | 41.91 | 1,591,761 | +0.44(+1.07%) |
Dec 03, 2009 | 41.93 | 42.12 | 41.42 | 41.47 | 1,632,836 | -0.36(-0.85%) |
Dec 02, 2009 | 41.04 | 41.92 | 41.04 | 41.83 | 2,788,376 | +0.82(+2.00%) |
Dec 01, 2009 | 40.55 | 41.12 | 40.48 | 41.01 | 2,746,287 | +0.60(+1.49%) |
Nov 30, 2009 | 40.27 | 40.59 | 39.96 | 40.41 | 2,371,796 | -0.06(-0.14%) |
Nov 27, 2009 | 40.01 | 40.82 | 39.85 | 40.46 | 1,345,860 | -0.43(-1.05%) |
Nov 25, 2009 | 40.61 | 41.09 | 40.61 | 40.89 | 1,561,064 | -0.12(-0.30%) |
Nov 24, 2009 | 41.40 | 41.43 | 40.54 | 41.01 | 2,735,916 | -0.37(-0.89%) |
Nov 23, 2009 | 41.80 | 42.16 | 41.28 | 41.38 | 1,865,732 | -0.07(-0.17%) |
Nov 20, 2009 | 41.25 | 41.70 | 41.23 | 41.46 | 1,607,272 | -0.11(-0.26%) |
Nov 19, 2009 | 41.81 | 41.81 | 41.20 | 41.56 | 1,499,014 | -0.41(-0.98%) |
Nov 18, 2009 | 42.41 | 42.45 | 41.78 | 41.98 | 1,275,282 | -0.49(-1.16%) |
Nov 17, 2009 | 42.28 | 42.47 | 42.05 | 42.47 | 1,280,533 | +0.04(+0.10%) |
Nov 16, 2009 | 41.54 | 42.57 | 41.35 | 42.43 | 1,667,420 | +1.00(+2.41%) |
Nov 13, 2009 | 41.73 | 41.82 | 41.35 | 41.43 | 1,679,841 | -0.38(-0.92%) |
Nov 12, 2009 | 42.05 | 42.25 | 41.62 | 41.81 | 1,656,175 | -0.33(-0.79%) |
Nov 11, 2009 | 41.54 | 42.20 | 41.45 | 42.14 | 2,364,341 | +0.66(+1.59%) |
Nov 10, 2009 | 40.88 | 41.65 | 40.84 | 41.49 | 2,178,845 | -0.09(-0.21%) |
Nov 09, 2009 | 41.44 | 41.78 | 41.09 | 41.57 | 2,163,948 | +0.62(+1.52%) |
Nov 06, 2009 | 40.68 | 41.09 | 40.25 | 40.95 | 1,371,202 | +0.33(+0.82%) |
Nov 05, 2009 | 39.66 | 40.73 | 39.66 | 40.62 | 2,164,104 | +0.98(+2.47%) |
Nov 04, 2009 | 40.62 | 40.85 | 39.56 | 39.64 | 2,884,397 | -0.96(-2.36%) |
Nov 03, 2009 | 40.22 | 40.75 | 40.00 | 40.59 | 2,250,386 | +0.42(+1.05%) |