Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.62 | 41.93 | 40.89 | 40.95 | 3,214,655 | -0.49(-1.18%) |
Jan 28, 2010 | 42.11 | 42.11 | 41.17 | 41.44 | 2,966,603 | -0.50(-1.19%) |
Jan 27, 2010 | 41.66 | 42.00 | 41.34 | 41.94 | 2,757,964 | +0.20(+0.49%) |
Jan 26, 2010 | 41.78 | 42.18 | 41.64 | 41.74 | 2,262,072 | -0.19(-0.45%) |
Jan 25, 2010 | 42.10 | 42.16 | 41.78 | 41.93 | 3,691,353 | +0.18(+0.43%) |
Jan 22, 2010 | 42.49 | 42.64 | 41.67 | 41.75 | 5,870,750 | -0.94(-2.21%) |
Jan 21, 2010 | 43.49 | 43.63 | 42.62 | 42.69 | 5,774,771 | -0.80(-1.84%) |
Jan 20, 2010 | 43.62 | 43.62 | 43.10 | 43.49 | 3,656,860 | -0.41(-0.93%) |
Jan 19, 2010 | 43.36 | 43.92 | 43.34 | 43.89 | 3,380,218 | +0.57(+1.32%) |
Jan 15, 2010 | 43.77 | 43.32 | 43.32 | 43.32 | 3,697,814 | -0.50(-1.13%) |
Jan 14, 2010 | 43.71 | 43.90 | 43.65 | 43.82 | 2,212,681 | +0.08(+0.17%) |
Jan 13, 2010 | 43.48 | 43.83 | 43.21 | 43.74 | 2,422,589 | +0.41(+0.94%) |
Jan 12, 2010 | 43.51 | 43.56 | 43.17 | 43.34 | 2,296,319 | -0.45(-1.03%) |
Jan 11, 2010 | 43.92 | 43.96 | 43.58 | 43.79 | 2,499,383 | +0.06(+0.14%) |
Jan 08, 2010 | 43.47 | 43.73 | 43.37 | 43.73 | 2,190,123 | +0.14(+0.33%) |
Jan 07, 2010 | 43.36 | 43.61 | 43.16 | 43.58 | 2,198,910 | +0.18(+0.42%) |
Jan 06, 2010 | 43.32 | 43.48 | 43.25 | 43.40 | 2,814,217 | +0.06(+0.14%) |
Jan 05, 2010 | 43.20 | 43.35 | 43.03 | 43.34 | 2,120,603 | +0.17(+0.38%) |
Jan 04, 2010 | 42.84 | 43.23 | 42.82 | 43.18 | 2,988,436 | +0.71(+1.67%) |
Dec 31, 2009 | 42.96 | 42.47 | 42.47 | 42.47 | 1,754,733 | -0.42(-0.98%) |
Dec 30, 2009 | 42.78 | 42.94 | 42.75 | 42.89 | 2,113,450 | -0.02(-0.04%) |
Dec 29, 2009 | 43.13 | 43.13 | 42.91 | 42.91 | 2,026,731 | -0.08(-0.18%) |
Dec 28, 2009 | 43.11 | 43.11 | 42.83 | 42.98 | 2,312,618 | +0.05(+0.12%) |
Dec 24, 2009 | 42.79 | 42.94 | 42.78 | 42.93 | 806,206 | +0.22(+0.51%) |
Dec 23, 2009 | 42.68 | 42.75 | 42.48 | 42.71 | 1,721,795 | +0.14(+0.34%) |
Dec 22, 2009 | 42.48 | 42.63 | 42.42 | 42.57 | 4,753,568 | +0.39(+0.92%) |
Dec 21, 2009 | 41.89 | 42.24 | 41.89 | 42.18 | 4,287,188 | +0.48(+1.16%) |
Dec 18, 2009 | 41.64 | 41.70 | 41.31 | 41.69 | 2,839,124 | +0.25(+0.61%) |
Dec 17, 2009 | 41.60 | 41.69 | 41.36 | 41.44 | 2,479,953 | -0.61(-1.45%) |
Dec 16, 2009 | 42.01 | 42.12 | 41.82 | 42.05 | 2,565,138 | +0.25(+0.59%) |
Dec 15, 2009 | 41.88 | 42.02 | 41.71 | 41.80 | 2,205,225 | -0.18(-0.43%) |
Dec 14, 2009 | 41.93 | 42.01 | 41.86 | 41.98 | 1,724,744 | +0.31(+0.75%) |
Dec 11, 2009 | 41.60 | 41.72 | 41.43 | 41.67 | 1,735,286 | +0.21(+0.50%) |
Dec 10, 2009 | 41.49 | 41.66 | 41.38 | 41.46 | 1,263,779 | +0.21(+0.51%) |
Dec 09, 2009 | 41.10 | 41.31 | 40.89 | 41.25 | 1,926,049 | +0.13(+0.33%) |
Dec 08, 2009 | 41.25 | 41.36 | 40.96 | 41.12 | 1,774,344 | -0.43(-1.04%) |
Dec 07, 2009 | 41.59 | 41.79 | 41.42 | 41.55 | 1,656,981 | -0.05(-0.13%) |
Dec 04, 2009 | 41.90 | 42.09 | 41.18 | 41.60 | 3,345,274 | +0.31(+0.74%) |
Dec 03, 2009 | 41.76 | 42.00 | 41.25 | 41.30 | 1,813,647 | -0.37(-0.89%) |
Dec 02, 2009 | 41.60 | 41.92 | 41.49 | 41.67 | 1,738,245 | +0.12(+0.29%) |
Dec 01, 2009 | 41.44 | 41.70 | 41.36 | 41.55 | 2,631,179 | +0.51(+1.23%) |
Nov 30, 2009 | 40.93 | 41.13 | 40.67 | 41.05 | 3,689,798 | +0.10(+0.25%) |
Nov 27, 2009 | 40.49 | 41.24 | 40.41 | 40.94 | 1,162,299 | -0.70(-1.68%) |
Nov 25, 2009 | 41.56 | 41.67 | 41.43 | 41.64 | 1,891,704 | +0.16(+0.39%) |
Nov 24, 2009 | 41.54 | 41.54 | 41.13 | 41.48 | 3,295,630 | +0.03(+0.07%) |
Nov 23, 2009 | 41.44 | 41.77 | 41.34 | 41.45 | 2,355,611 | +0.48(+1.18%) |
Nov 20, 2009 | 40.89 | 41.05 | 40.75 | 40.96 | 1,490,163 | -0.13(-0.31%) |
Nov 19, 2009 | 41.36 | 41.40 | 40.82 | 41.09 | 2,551,175 | -0.60(-1.43%) |
Nov 18, 2009 | 41.72 | 41.77 | 41.45 | 41.69 | 2,055,876 | -0.03(-0.07%) |
Nov 17, 2009 | 41.58 | 41.75 | 41.42 | 41.72 | 2,238,568 | +0.04(+0.11%) |
Nov 16, 2009 | 41.36 | 41.84 | 41.31 | 41.67 | 3,339,995 | +0.62(+1.50%) |
Nov 13, 2009 | 40.87 | 41.20 | 40.69 | 41.05 | 2,403,401 | +0.24(+0.58%) |
Nov 12, 2009 | 41.22 | 41.43 | 40.70 | 40.81 | 2,375,198 | -0.46(-1.12%) |
Nov 11, 2009 | 41.31 | 41.54 | 41.07 | 41.28 | 2,643,167 | +0.21(+0.51%) |
Nov 10, 2009 | 40.96 | 41.19 | 40.82 | 41.07 | 2,468,497 | +0.01(+0.04%) |
Nov 09, 2009 | 40.52 | 41.05 | 40.47 | 41.05 | 2,459,384 | +0.90(+2.24%) |
Nov 06, 2009 | 39.86 | 40.29 | 39.77 | 40.15 | 2,615,451 | +0.10(+0.26%) |
Nov 05, 2009 | 39.60 | 40.07 | 39.52 | 40.05 | 2,660,319 | +0.75(+1.91%) |
Nov 04, 2009 | 39.62 | 39.85 | 39.22 | 39.30 | 2,526,436 | +0.07(+0.17%) |
Nov 03, 2009 | 38.81 | 39.28 | 38.74 | 39.23 | 2,179,965 | +0.18(+0.46%) |