Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.84 | 42.04 | 41.10 | 41.12 | 27,280,788 | -0.46(-1.12%) |
Jan 28, 2010 | 41.59 | 41.91 | 41.24 | 41.59 | 26,133,062 | +0.09(+0.21%) |
Jan 27, 2010 | 41.07 | 41.68 | 41.02 | 41.50 | 22,902,302 | +0.43(+1.04%) |
Jan 26, 2010 | 40.98 | 41.22 | 40.70 | 41.08 | 23,892,618 | -0.28(-0.68%) |
Jan 25, 2010 | 41.65 | 41.67 | 41.25 | 41.36 | 15,288,666 | +0.01(+0.03%) |
Jan 22, 2010 | 41.81 | 41.99 | 41.27 | 41.34 | 21,427,022 | -0.50(-1.20%) |
Jan 21, 2010 | 42.57 | 42.83 | 41.74 | 41.85 | 22,124,970 | -0.77(-1.81%) |
Jan 20, 2010 | 42.83 | 43.14 | 42.18 | 42.62 | 19,922,440 | -0.13(-0.31%) |
Jan 19, 2010 | 41.96 | 43.01 | 41.94 | 42.75 | 23,207,042 | +0.52(+1.22%) |
Jan 15, 2010 | 42.61 | 42.23 | 42.23 | 42.23 | 32,093,272 | -0.35(-0.83%) |
Jan 14, 2010 | 42.65 | 42.70 | 42.36 | 42.59 | 12,074,409 | +0.09(+0.20%) |
Jan 13, 2010 | 42.22 | 42.67 | 42.22 | 42.50 | 19,908,296 | +0.27(+0.64%) |
Jan 12, 2010 | 41.95 | 42.34 | 41.88 | 42.23 | 16,540,562 | +0.22(+0.53%) |
Jan 11, 2010 | 42.36 | 42.36 | 41.87 | 42.01 | 12,191,626 | +0.01(+0.02%) |
Jan 08, 2010 | 41.82 | 42.04 | 41.63 | 42.01 | 12,073,727 | +0.14(+0.34%) |
Jan 07, 2010 | 42.03 | 42.09 | 41.70 | 41.86 | 16,662,810 | -0.30(-0.71%) |
Jan 06, 2010 | 41.80 | 42.22 | 41.76 | 42.16 | 20,134,118 | +0.34(+0.81%) |
Jan 05, 2010 | 42.25 | 42.27 | 41.75 | 41.82 | 16,314,920 | -0.49(-1.16%) |
Jan 04, 2010 | 42.33 | 42.52 | 42.14 | 42.31 | 14,531,271 | +0.18(+0.42%) |
Dec 31, 2009 | 42.60 | 42.14 | 42.14 | 42.14 | 10,642,676 | -0.33(-0.77%) |
Dec 30, 2009 | 42.38 | 42.54 | 42.21 | 42.46 | 8,563,316 | -0.02(-0.05%) |
Dec 29, 2009 | 42.58 | 42.78 | 42.47 | 42.48 | 10,183,450 | +0.00(+0.00%) |
Dec 28, 2009 | 42.46 | 42.52 | 42.37 | 42.48 | 8,703,124 | +0.16(+0.37%) |
Dec 24, 2009 | 42.32 | 42.42 | 42.21 | 42.33 | 3,720,401 | +0.08(+0.20%) |
Dec 23, 2009 | 42.22 | 42.42 | 42.22 | 42.24 | 9,722,600 | +0.03(+0.06%) |
Dec 22, 2009 | 42.07 | 42.39 | 42.07 | 42.21 | 10,890,685 | -0.03(-0.06%) |
Dec 21, 2009 | 42.29 | 42.52 | 42.02 | 42.24 | 17,006,322 | +0.13(+0.31%) |
Dec 18, 2009 | 42.36 | 42.36 | 41.81 | 42.11 | 33,901,252 | -0.07(-0.16%) |
Dec 17, 2009 | 42.16 | 42.38 | 42.01 | 42.18 | 15,421,946 | -0.31(-0.74%) |
Dec 16, 2009 | 42.49 | 42.57 | 42.36 | 42.49 | 20,408,304 | +0.14(+0.32%) |
Dec 15, 2009 | 42.35 | 42.39 | 42.16 | 42.35 | 16,394,293 | -0.14(-0.34%) |
Dec 14, 2009 | 42.61 | 42.61 | 42.42 | 42.50 | 12,492,586 | +0.07(+0.17%) |
Dec 11, 2009 | 42.35 | 42.63 | 42.34 | 42.42 | 10,997,700 | +0.05(+0.12%) |
Dec 10, 2009 | 42.29 | 42.52 | 42.12 | 42.37 | 13,515,862 | +0.26(+0.61%) |
Dec 09, 2009 | 42.13 | 42.13 | 41.89 | 42.12 | 13,622,361 | +0.09(+0.20%) |
Dec 08, 2009 | 42.20 | 42.29 | 41.82 | 42.03 | 16,927,542 | -0.08(-0.19%) |
Dec 07, 2009 | 42.18 | 42.37 | 41.99 | 42.11 | 13,920,326 | +0.01(+0.02%) |
Dec 04, 2009 | 42.35 | 42.71 | 41.97 | 42.10 | 22,917,464 | +0.13(+0.31%) |
Dec 03, 2009 | 41.90 | 42.35 | 41.78 | 41.97 | 19,138,290 | +0.18(+0.44%) |
Dec 02, 2009 | 41.55 | 42.02 | 41.50 | 41.79 | 16,655,902 | +0.24(+0.58%) |
Dec 01, 2009 | 41.18 | 41.65 | 41.18 | 41.55 | 18,805,338 | +0.44(+1.07%) |
Nov 30, 2009 | 41.07 | 41.20 | 40.72 | 41.11 | 16,532,465 | -0.03(-0.08%) |
Nov 27, 2009 | 40.90 | 41.27 | 40.57 | 41.14 | 9,295,664 | -0.27(-0.65%) |
Nov 25, 2009 | 41.46 | 41.50 | 41.17 | 41.41 | 10,985,656 | +0.08(+0.19%) |
Nov 24, 2009 | 41.17 | 41.48 | 40.98 | 41.33 | 14,798,708 | +0.32(+0.78%) |
Nov 23, 2009 | 40.88 | 41.28 | 40.83 | 41.01 | 21,198,842 | +0.25(+0.61%) |
Nov 20, 2009 | 40.44 | 40.97 | 40.38 | 40.76 | 24,916,630 | -0.08(-0.19%) |
Nov 19, 2009 | 40.72 | 40.88 | 40.32 | 40.84 | 20,327,726 | +0.07(+0.18%) |
Nov 18, 2009 | 40.61 | 40.88 | 40.53 | 40.77 | 17,612,724 | +0.10(+0.24%) |
Nov 17, 2009 | 40.53 | 40.85 | 40.42 | 40.67 | 17,466,300 | -0.01(-0.03%) |
Nov 16, 2009 | 40.20 | 40.79 | 40.17 | 40.68 | 21,045,072 | +0.50(+1.24%) |
Nov 13, 2009 | 40.07 | 40.28 | 39.93 | 40.19 | 15,211,453 | +0.18(+0.46%) |
Nov 12, 2009 | 39.67 | 40.19 | 39.66 | 40.00 | 20,775,470 | +0.18(+0.46%) |
Nov 11, 2009 | 39.84 | 39.95 | 39.68 | 39.82 | 17,089,048 | -0.24(-0.59%) |
Nov 10, 2009 | 39.74 | 40.16 | 39.64 | 40.06 | 17,915,416 | +0.31(+0.79%) |
Nov 09, 2009 | 39.53 | 39.74 | 39.44 | 39.74 | 17,997,574 | +0.29(+0.75%) |
Nov 06, 2009 | 39.21 | 39.47 | 38.97 | 39.45 | 13,021,730 | +0.29(+0.75%) |
Nov 05, 2009 | 39.13 | 39.38 | 39.04 | 39.15 | 14,045,775 | +0.22(+0.55%) |
Nov 04, 2009 | 38.68 | 39.29 | 38.58 | 38.94 | 21,291,576 | +0.39(+1.00%) |
Nov 03, 2009 | 39.28 | 39.28 | 38.47 | 38.55 | 26,231,904 | -0.37(-0.94%) |