Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.55 | 41.51 | 39.94 | 40.09 | 4,054,640 | +0.07(+0.18%) |
Jan 28, 2010 | 41.05 | 41.70 | 39.90 | 40.01 | 3,598,958 | -0.64(-1.58%) |
Jan 27, 2010 | 40.65 | 40.95 | 39.40 | 40.66 | 4,038,527 | -0.06(-0.14%) |
Jan 26, 2010 | 40.71 | 41.52 | 40.61 | 40.71 | 2,505,497 | -0.48(-1.16%) |
Jan 25, 2010 | 42.11 | 42.44 | 40.65 | 41.19 | 3,161,353 | -0.23(-0.56%) |
Jan 22, 2010 | 42.24 | 42.82 | 41.20 | 41.43 | 3,440,320 | -0.92(-2.17%) |
Jan 21, 2010 | 44.15 | 44.69 | 42.27 | 42.35 | 4,255,482 | -1.81(-4.09%) |
Jan 20, 2010 | 45.55 | 45.81 | 43.53 | 44.15 | 5,617,716 | -2.05(-4.43%) |
Jan 19, 2010 | 45.48 | 46.35 | 45.40 | 46.20 | 2,046,913 | +0.53(+1.16%) |
Jan 15, 2010 | 46.63 | 45.67 | 45.67 | 45.67 | 4,233,233 | -1.04(-2.23%) |
Jan 14, 2010 | 44.71 | 46.89 | 44.71 | 46.71 | 6,841,323 | +1.76(+3.91%) |
Jan 13, 2010 | 44.32 | 45.15 | 43.69 | 44.96 | 4,568,074 | +0.92(+2.09%) |
Jan 12, 2010 | 43.71 | 44.62 | 43.26 | 44.04 | 5,104,083 | +0.19(+0.44%) |
Jan 11, 2010 | 44.06 | 44.77 | 43.66 | 43.84 | 2,946,851 | -0.14(-0.32%) |
Jan 08, 2010 | 43.85 | 44.30 | 43.49 | 43.99 | 2,376,916 | -0.32(-0.72%) |
Jan 07, 2010 | 43.07 | 44.36 | 42.81 | 44.30 | 3,687,064 | +0.93(+2.14%) |
Jan 06, 2010 | 43.45 | 44.15 | 43.01 | 43.38 | 4,227,819 | -0.58(-1.31%) |
Jan 05, 2010 | 42.22 | 44.26 | 42.07 | 43.95 | 8,712,852 | +2.52(+6.08%) |
Jan 04, 2010 | 39.67 | 41.56 | 39.46 | 41.43 | 7,320,051 | +3.71(+9.84%) |
Dec 31, 2009 | 38.17 | 37.72 | 37.72 | 37.72 | 1,682,919 | -0.30(-0.80%) |
Dec 30, 2009 | 38.04 | 38.32 | 37.73 | 38.03 | 1,576,342 | -0.15(-0.39%) |
Dec 29, 2009 | 38.47 | 38.54 | 38.08 | 38.17 | 1,492,329 | +0.03(+0.07%) |
Dec 28, 2009 | 38.57 | 38.73 | 37.91 | 38.15 | 1,478,434 | -0.32(-0.84%) |
Dec 24, 2009 | 39.03 | 39.06 | 38.23 | 38.47 | 970,428 | -0.38(-0.98%) |
Dec 23, 2009 | 38.45 | 39.05 | 37.83 | 38.86 | 3,275,995 | +0.39(+1.00%) |
Dec 22, 2009 | 39.55 | 39.68 | 38.38 | 38.47 | 2,122,914 | -0.96(-2.43%) |
Dec 21, 2009 | 39.04 | 39.52 | 38.89 | 39.43 | 2,197,565 | +0.54(+1.40%) |
Dec 18, 2009 | 39.52 | 39.60 | 38.48 | 38.88 | 3,805,933 | -0.43(-1.09%) |
Dec 17, 2009 | 40.00 | 40.16 | 38.74 | 39.31 | 3,706,511 | -1.01(-2.51%) |
Dec 16, 2009 | 40.40 | 40.77 | 40.12 | 40.32 | 3,203,531 | +0.29(+0.73%) |
Dec 15, 2009 | 40.99 | 41.25 | 39.91 | 40.03 | 2,971,847 | -1.30(-3.15%) |
Dec 14, 2009 | 40.42 | 41.36 | 40.02 | 41.33 | 3,395,172 | +1.17(+2.92%) |
Dec 11, 2009 | 40.23 | 40.94 | 39.95 | 40.16 | 4,063,826 | +0.12(+0.31%) |
Dec 10, 2009 | 40.94 | 41.39 | 39.85 | 40.03 | 3,384,201 | -0.76(-1.87%) |
Dec 09, 2009 | 41.29 | 41.36 | 40.23 | 40.80 | 5,254,538 | -0.24(-0.58%) |
Dec 08, 2009 | 41.40 | 41.74 | 40.73 | 41.04 | 4,157,333 | -0.91(-2.16%) |
Dec 07, 2009 | 43.18 | 43.37 | 41.79 | 41.95 | 3,448,253 | -1.33(-3.07%) |
Dec 04, 2009 | 43.58 | 43.87 | 42.11 | 43.27 | 5,660,328 | +0.93(+2.19%) |
Dec 03, 2009 | 43.40 | 43.86 | 42.23 | 42.35 | 4,468,095 | -0.57(-1.33%) |
Dec 02, 2009 | 42.59 | 43.71 | 42.54 | 42.92 | 3,155,187 | -0.08(-0.18%) |
Dec 01, 2009 | 42.78 | 43.44 | 42.04 | 42.99 | 3,990,244 | +1.19(+2.84%) |
Nov 30, 2009 | 40.60 | 41.87 | 40.18 | 41.81 | 3,869,388 | +1.01(+2.48%) |
Nov 27, 2009 | 40.18 | 41.39 | 39.42 | 40.80 | 2,604,973 | -1.55(-3.66%) |
Nov 25, 2009 | 41.00 | 42.46 | 40.71 | 42.35 | 4,102,787 | +1.52(+3.73%) |
Nov 24, 2009 | 41.02 | 41.43 | 40.49 | 40.82 | 2,664,941 | -0.49(-1.19%) |
Nov 23, 2009 | 42.17 | 42.28 | 41.23 | 41.32 | 3,901,590 | -0.06(-0.16%) |
Nov 20, 2009 | 40.82 | 42.24 | 40.82 | 41.38 | 3,207,825 | -0.17(-0.41%) |
Nov 19, 2009 | 41.45 | 41.91 | 40.54 | 41.55 | 4,334,772 | -1.20(-2.82%) |
Nov 18, 2009 | 43.08 | 43.53 | 42.28 | 42.76 | 3,408,434 | -0.64(-1.48%) |
Nov 17, 2009 | 42.51 | 43.65 | 41.89 | 43.40 | 6,285,858 | -0.98(-2.22%) |
Nov 16, 2009 | 45.35 | 45.35 | 44.12 | 44.38 | 7,555,342 | -0.32(-0.71%) |
Nov 13, 2009 | 44.69 | 45.09 | 44.38 | 44.70 | 7,326,964 | +0.90(+2.06%) |
Nov 12, 2009 | 43.19 | 44.52 | 42.98 | 43.80 | 7,432,029 | +0.69(+1.61%) |
Nov 11, 2009 | 42.17 | 43.38 | 42.16 | 43.10 | 8,148,143 | +1.59(+3.82%) |
Nov 10, 2009 | 40.75 | 41.76 | 40.20 | 41.52 | 7,563,193 | +0.36(+0.87%) |
Nov 09, 2009 | 41.33 | 41.74 | 40.31 | 41.16 | 9,321,108 | +2.47(+6.38%) |
Nov 06, 2009 | 37.73 | 38.84 | 37.63 | 38.69 | 6,921,511 | -0.07(-0.18%) |
Nov 05, 2009 | 36.92 | 38.82 | 36.31 | 38.76 | 8,369,787 | +2.96(+8.27%) |
Nov 04, 2009 | 37.11 | 37.31 | 35.67 | 35.80 | 5,870,931 | -0.56(-1.53%) |
Nov 03, 2009 | 34.22 | 36.80 | 34.04 | 36.36 | 6,996,080 | +1.55(+4.47%) |