Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 37.60 | 37.99 | 36.95 | 37.19 | 70,830,464 | -0.31(-0.82%) |
Jan 28, 2010 | 38.01 | 38.01 | 37.27 | 37.49 | 64,713,100 | -0.33(-0.89%) |
Jan 27, 2010 | 37.90 | 38.13 | 37.52 | 37.83 | 61,895,688 | -0.22(-0.58%) |
Jan 26, 2010 | 37.88 | 38.52 | 37.80 | 38.05 | 59,053,528 | +0.04(+0.11%) |
Jan 25, 2010 | 38.41 | 38.53 | 37.91 | 38.01 | 50,746,232 | -0.14(-0.38%) |
Jan 22, 2010 | 38.39 | 38.75 | 38.09 | 38.15 | 67,725,488 | -0.35(-0.90%) |
Jan 21, 2010 | 39.32 | 39.33 | 38.38 | 38.50 | 67,770,168 | -0.77(-1.95%) |
Jan 20, 2010 | 39.57 | 39.63 | 39.21 | 39.26 | 59,999,792 | -0.72(-1.79%) |
Jan 19, 2010 | 39.67 | 40.03 | 39.49 | 39.98 | 45,193,888 | +0.09(+0.23%) |
Jan 15, 2010 | 40.20 | 39.89 | 39.89 | 39.89 | 50,959,792 | -0.33(-0.82%) |
Jan 14, 2010 | 40.14 | 40.25 | 40.03 | 40.22 | 32,280,090 | +0.01(+0.01%) |
Jan 13, 2010 | 40.38 | 40.42 | 39.97 | 40.21 | 43,115,256 | -0.16(-0.40%) |
Jan 12, 2010 | 40.24 | 40.40 | 40.12 | 40.37 | 54,571,804 | -0.20(-0.50%) |
Jan 11, 2010 | 40.37 | 40.70 | 40.20 | 40.57 | 53,142,928 | +0.45(+1.12%) |
Jan 08, 2010 | 40.22 | 40.26 | 39.95 | 40.12 | 43,141,468 | -0.16(-0.40%) |
Jan 07, 2010 | 40.34 | 40.44 | 40.06 | 40.29 | 47,113,672 | -0.13(-0.31%) |
Jan 06, 2010 | 40.08 | 40.75 | 40.02 | 40.41 | 60,719,180 | +0.35(+0.86%) |
Jan 05, 2010 | 39.93 | 40.08 | 39.71 | 40.07 | 52,281,404 | +0.16(+0.39%) |
Jan 04, 2010 | 39.66 | 39.97 | 39.36 | 39.91 | 48,182,596 | +0.55(+1.41%) |
Dec 31, 2009 | 39.73 | 39.36 | 39.36 | 39.36 | 32,663,966 | -0.33(-0.84%) |
Dec 30, 2009 | 39.66 | 39.80 | 39.47 | 39.69 | 34,410,964 | -0.04(-0.10%) |
Dec 29, 2009 | 39.99 | 40.05 | 39.71 | 39.73 | 34,627,608 | -0.14(-0.35%) |
Dec 28, 2009 | 39.87 | 39.89 | 39.67 | 39.87 | 34,123,480 | +0.24(+0.61%) |
Dec 24, 2009 | 39.45 | 39.68 | 39.34 | 39.63 | 14,119,432 | +0.23(+0.59%) |
Dec 23, 2009 | 39.68 | 39.70 | 39.36 | 39.40 | 32,848,582 | -0.18(-0.45%) |
Dec 22, 2009 | 39.60 | 39.95 | 39.54 | 39.58 | 48,412,592 | +0.04(+0.09%) |
Dec 21, 2009 | 39.52 | 39.68 | 39.37 | 39.54 | 59,722,796 | +0.17(+0.44%) |
Dec 18, 2009 | 39.57 | 39.71 | 39.04 | 39.37 | 109,137,712 | -0.01(-0.01%) |
Dec 17, 2009 | 39.45 | 39.75 | 39.32 | 39.37 | 80,765,144 | -0.77(-1.93%) |
Dec 16, 2009 | 40.16 | 40.17 | 39.49 | 40.15 | 100,061,120 | +0.23(+0.56%) |
Dec 15, 2009 | 40.38 | 40.46 | 39.72 | 39.92 | 94,289,808 | -0.30(-0.75%) |
Dec 14, 2009 | 40.23 | 40.34 | 39.99 | 40.22 | 158,437,552 | -1.81(-4.31%) |
Dec 11, 2009 | 42.07 | 42.22 | 41.74 | 42.03 | 29,679,174 | +0.25(+0.59%) |
Dec 10, 2009 | 42.32 | 42.46 | 41.68 | 41.79 | 40,585,132 | -0.23(-0.54%) |
Dec 09, 2009 | 42.13 | 42.45 | 41.61 | 42.01 | 29,851,290 | -0.09(-0.22%) |
Dec 08, 2009 | 42.40 | 42.42 | 41.79 | 42.10 | 32,041,206 | -0.47(-1.11%) |
Dec 07, 2009 | 42.68 | 43.13 | 42.47 | 42.58 | 30,902,366 | -0.28(-0.65%) |
Dec 04, 2009 | 43.69 | 43.85 | 42.66 | 42.85 | 41,064,752 | -0.43(-0.99%) |
Dec 03, 2009 | 43.62 | 43.73 | 43.23 | 43.28 | 30,931,862 | -0.46(-1.06%) |
Dec 02, 2009 | 43.85 | 44.04 | 43.49 | 43.74 | 25,620,100 | -0.14(-0.33%) |
Dec 01, 2009 | 43.86 | 44.00 | 43.45 | 43.89 | 30,105,490 | +0.56(+1.29%) |
Nov 30, 2009 | 42.99 | 43.49 | 42.91 | 43.33 | 37,141,224 | +0.12(+0.27%) |
Nov 27, 2009 | 43.08 | 43.51 | 42.91 | 43.21 | 20,973,778 | -0.92(-2.09%) |
Nov 25, 2009 | 43.86 | 44.18 | 43.67 | 44.14 | 22,991,068 | +0.87(+2.01%) |
Nov 24, 2009 | 43.69 | 43.86 | 43.17 | 43.26 | 29,664,328 | -0.43(-0.98%) |
Nov 23, 2009 | 43.54 | 43.84 | 43.47 | 43.69 | 32,828,108 | +0.76(+1.77%) |
Nov 20, 2009 | 42.93 | 43.18 | 42.73 | 42.93 | 33,387,476 | -0.16(-0.36%) |
Nov 19, 2009 | 43.15 | 43.23 | 42.74 | 43.08 | 29,894,806 | -0.36(-0.82%) |
Nov 18, 2009 | 43.43 | 43.52 | 43.12 | 43.44 | 28,840,654 | +0.14(+0.32%) |
Nov 17, 2009 | 43.13 | 43.38 | 42.99 | 43.30 | 39,718,184 | +0.35(+0.81%) |
Nov 16, 2009 | 42.51 | 43.10 | 42.32 | 42.96 | 36,950,280 | +1.13(+2.70%) |
Nov 13, 2009 | 41.65 | 42.22 | 41.40 | 41.83 | 25,056,420 | +0.33(+0.79%) |
Nov 12, 2009 | 41.95 | 42.16 | 41.39 | 41.50 | 28,739,992 | -0.58(-1.39%) |
Nov 11, 2009 | 42.16 | 42.38 | 41.86 | 42.08 | 24,946,092 | +0.17(+0.41%) |
Nov 10, 2009 | 41.82 | 42.27 | 41.82 | 41.91 | 27,196,152 | -0.14(-0.33%) |
Nov 09, 2009 | 42.11 | 42.23 | 41.82 | 42.05 | 29,124,324 | +0.16(+0.37%) |
Nov 06, 2009 | 41.45 | 41.95 | 41.27 | 41.89 | 31,507,904 | +0.03(+0.07%) |
Nov 05, 2009 | 41.53 | 41.99 | 41.31 | 41.86 | 28,130,430 | +0.71(+1.73%) |
Nov 04, 2009 | 41.60 | 41.86 | 41.00 | 41.15 | 39,491,084 | -0.25(-0.61%) |
Nov 03, 2009 | 41.16 | 41.73 | 41.07 | 41.41 | 35,569,480 | -0.24(-0.57%) |