Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.42 | 41.73 | 40.42 | 40.63 | 27,102,732 | -0.63(-1.53%) |
Jan 28, 2010 | 41.67 | 41.79 | 40.74 | 41.26 | 22,773,010 | -0.26(-0.62%) |
Jan 27, 2010 | 41.65 | 41.89 | 41.20 | 41.52 | 23,741,692 | -0.25(-0.61%) |
Jan 26, 2010 | 41.73 | 42.18 | 41.52 | 41.77 | 18,742,760 | -0.23(-0.54%) |
Jan 25, 2010 | 42.33 | 42.40 | 41.74 | 42.00 | 16,206,855 | -0.02(-0.05%) |
Jan 22, 2010 | 42.80 | 43.14 | 41.93 | 42.02 | 24,542,120 | -0.93(-2.16%) |
Jan 21, 2010 | 44.02 | 44.04 | 42.85 | 42.95 | 22,319,762 | -1.08(-2.44%) |
Jan 20, 2010 | 44.34 | 44.46 | 43.74 | 44.02 | 15,450,862 | -0.86(-1.92%) |
Jan 19, 2010 | 44.48 | 44.92 | 44.26 | 44.89 | 15,483,447 | +0.25(+0.57%) |
Jan 15, 2010 | 44.81 | 44.63 | 44.63 | 44.63 | 23,933,704 | -0.18(-0.40%) |
Jan 14, 2010 | 44.86 | 44.95 | 44.59 | 44.81 | 11,931,059 | -0.14(-0.31%) |
Jan 13, 2010 | 45.22 | 45.30 | 44.55 | 44.95 | 19,248,716 | -0.34(-0.76%) |
Jan 12, 2010 | 44.80 | 45.32 | 44.77 | 45.30 | 21,613,238 | -0.26(-0.58%) |
Jan 11, 2010 | 45.16 | 45.68 | 45.10 | 45.56 | 21,113,122 | +0.79(+1.77%) |
Jan 08, 2010 | 44.57 | 44.77 | 44.44 | 44.77 | 9,985,611 | +0.08(+0.18%) |
Jan 07, 2010 | 44.70 | 44.90 | 44.49 | 44.69 | 17,089,450 | -0.17(-0.38%) |
Jan 06, 2010 | 44.75 | 45.07 | 44.61 | 44.86 | 19,552,966 | +0.01(+0.01%) |
Jan 05, 2010 | 44.63 | 44.85 | 44.34 | 44.85 | 18,805,752 | +0.32(+0.71%) |
Jan 04, 2010 | 44.05 | 44.61 | 44.03 | 44.54 | 18,060,312 | +1.17(+2.69%) |
Dec 31, 2009 | 43.78 | 43.37 | 43.37 | 43.37 | 7,538,541 | -0.37(-0.85%) |
Dec 30, 2009 | 43.43 | 43.75 | 43.38 | 43.74 | 7,635,223 | +0.25(+0.57%) |
Dec 29, 2009 | 43.83 | 43.91 | 43.48 | 43.49 | 8,539,603 | -0.32(-0.72%) |
Dec 28, 2009 | 43.81 | 43.88 | 43.55 | 43.81 | 7,442,987 | +0.19(+0.44%) |
Dec 24, 2009 | 43.39 | 43.66 | 43.39 | 43.62 | 4,554,160 | +0.22(+0.51%) |
Dec 23, 2009 | 43.87 | 43.90 | 43.39 | 43.40 | 13,034,478 | -0.25(-0.58%) |
Dec 22, 2009 | 43.84 | 43.96 | 43.54 | 43.65 | 12,018,553 | -0.04(-0.10%) |
Dec 21, 2009 | 43.71 | 43.94 | 43.53 | 43.70 | 11,969,240 | +0.38(+0.87%) |
Dec 18, 2009 | 43.61 | 43.75 | 43.13 | 43.32 | 29,478,516 | +0.07(+0.16%) |
Dec 17, 2009 | 43.65 | 43.69 | 43.21 | 43.25 | 15,972,174 | -0.88(-2.00%) |
Dec 16, 2009 | 43.88 | 44.33 | 43.69 | 44.14 | 21,627,870 | +0.55(+1.27%) |
Dec 15, 2009 | 43.39 | 43.92 | 43.38 | 43.58 | 18,289,276 | +0.06(+0.14%) |
Dec 14, 2009 | 43.83 | 43.85 | 43.41 | 43.52 | 15,135,058 | -0.28(-0.64%) |
Dec 11, 2009 | 43.75 | 44.03 | 43.54 | 43.80 | 11,906,059 | +0.19(+0.44%) |
Dec 10, 2009 | 43.75 | 44.13 | 43.54 | 43.61 | 19,285,770 | +0.20(+0.47%) |
Dec 09, 2009 | 43.32 | 43.55 | 42.92 | 43.41 | 12,718,326 | +0.17(+0.39%) |
Dec 08, 2009 | 43.88 | 43.93 | 43.07 | 43.24 | 16,086,211 | -0.79(-1.80%) |
Dec 07, 2009 | 43.89 | 44.46 | 43.77 | 44.03 | 13,347,333 | +0.06(+0.13%) |
Dec 04, 2009 | 44.36 | 44.64 | 43.67 | 43.98 | 17,700,870 | +0.06(+0.14%) |
Dec 03, 2009 | 44.28 | 44.40 | 43.79 | 43.92 | 13,534,346 | -0.43(-0.98%) |
Dec 02, 2009 | 44.50 | 44.51 | 44.01 | 44.35 | 11,212,381 | -0.19(-0.42%) |
Dec 01, 2009 | 44.56 | 44.74 | 44.41 | 44.54 | 12,798,173 | +0.57(+1.31%) |
Nov 30, 2009 | 43.85 | 44.32 | 43.68 | 43.96 | 16,508,796 | -0.07(-0.17%) |
Nov 27, 2009 | 43.73 | 44.35 | 43.52 | 44.03 | 10,029,276 | -0.83(-1.85%) |
Nov 25, 2009 | 44.56 | 44.96 | 44.30 | 44.86 | 13,397,102 | +0.34(+0.77%) |
Nov 24, 2009 | 44.35 | 44.63 | 43.90 | 44.52 | 15,109,994 | +0.16(+0.37%) |
Nov 23, 2009 | 44.11 | 44.64 | 44.02 | 44.36 | 15,952,035 | +1.11(+2.57%) |
Nov 20, 2009 | 43.29 | 43.51 | 43.04 | 43.25 | 18,873,070 | -0.32(-0.74%) |
Nov 19, 2009 | 44.23 | 44.32 | 43.34 | 43.57 | 15,734,318 | -0.89(-2.00%) |
Nov 18, 2009 | 44.40 | 44.50 | 44.00 | 44.46 | 12,975,211 | +0.06(+0.14%) |
Nov 17, 2009 | 44.19 | 44.53 | 44.06 | 44.40 | 11,968,283 | +0.11(+0.25%) |
Nov 16, 2009 | 44.00 | 44.42 | 43.93 | 44.28 | 15,892,585 | +0.38(+0.86%) |
Nov 13, 2009 | 43.69 | 44.23 | 43.52 | 43.91 | 14,027,582 | +0.29(+0.67%) |
Nov 12, 2009 | 44.12 | 44.28 | 43.41 | 43.61 | 15,263,057 | -0.61(-1.39%) |
Nov 11, 2009 | 44.43 | 44.58 | 43.94 | 44.23 | 14,046,546 | +0.10(+0.22%) |
Nov 10, 2009 | 43.61 | 44.19 | 43.57 | 44.13 | 18,884,842 | +0.38(+0.88%) |
Nov 09, 2009 | 44.10 | 44.15 | 43.66 | 43.75 | 24,407,518 | +0.07(+0.17%) |
Nov 06, 2009 | 43.13 | 43.70 | 42.91 | 43.67 | 13,752,348 | +0.14(+0.31%) |
Nov 05, 2009 | 43.16 | 43.80 | 43.12 | 43.54 | 16,591,261 | +0.57(+1.32%) |
Nov 04, 2009 | 43.43 | 43.66 | 42.81 | 42.97 | 18,986,866 | -0.24(-0.55%) |
Nov 03, 2009 | 42.71 | 43.56 | 42.56 | 43.21 | 15,439,864 | +0.03(+0.08%) |