Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.97 | 41.27 | 39.98 | 40.19 | 27,399,562 | -0.62(-1.53%) |
Jan 28, 2010 | 41.22 | 41.33 | 40.30 | 40.81 | 23,022,420 | -0.26(-0.62%) |
Jan 27, 2010 | 41.20 | 41.43 | 40.75 | 41.07 | 24,001,712 | -0.25(-0.61%) |
Jan 26, 2010 | 41.28 | 41.72 | 41.07 | 41.32 | 18,948,030 | -0.22(-0.54%) |
Jan 25, 2010 | 41.87 | 41.94 | 41.28 | 41.54 | 16,384,352 | -0.02(-0.05%) |
Jan 22, 2010 | 42.34 | 42.68 | 41.47 | 41.56 | 24,810,906 | -0.92(-2.16%) |
Jan 21, 2010 | 43.55 | 43.56 | 42.38 | 42.48 | 22,564,208 | -1.06(-2.44%) |
Jan 20, 2010 | 43.86 | 43.98 | 43.27 | 43.55 | 15,620,079 | -0.85(-1.92%) |
Jan 19, 2010 | 44.00 | 44.44 | 43.78 | 44.40 | 15,653,022 | +0.25(+0.57%) |
Jan 15, 2010 | 44.32 | 44.15 | 44.15 | 44.15 | 24,195,826 | -0.18(-0.40%) |
Jan 14, 2010 | 44.37 | 44.47 | 44.10 | 44.33 | 12,061,728 | -0.14(-0.31%) |
Jan 13, 2010 | 44.73 | 44.81 | 44.07 | 44.47 | 19,459,528 | -0.34(-0.76%) |
Jan 12, 2010 | 44.31 | 44.83 | 44.28 | 44.81 | 21,849,946 | -0.26(-0.58%) |
Jan 11, 2010 | 44.67 | 45.18 | 44.61 | 45.07 | 21,344,352 | +0.79(+1.77%) |
Jan 08, 2010 | 44.09 | 44.28 | 43.96 | 44.28 | 10,094,973 | +0.08(+0.18%) |
Jan 07, 2010 | 44.22 | 44.41 | 44.00 | 44.20 | 17,276,614 | -0.17(-0.38%) |
Jan 06, 2010 | 44.27 | 44.58 | 44.13 | 44.37 | 19,767,108 | +0.01(+0.01%) |
Jan 05, 2010 | 44.14 | 44.37 | 43.86 | 44.37 | 19,011,712 | +0.31(+0.71%) |
Jan 04, 2010 | 43.57 | 44.13 | 43.55 | 44.05 | 18,258,108 | +1.15(+2.69%) |
Dec 31, 2009 | 43.31 | 42.90 | 42.90 | 42.90 | 7,621,103 | -0.37(-0.85%) |
Dec 30, 2009 | 42.96 | 43.28 | 42.91 | 43.27 | 7,718,844 | +0.25(+0.57%) |
Dec 29, 2009 | 43.36 | 43.43 | 43.01 | 43.02 | 8,633,129 | -0.31(-0.72%) |
Dec 28, 2009 | 43.34 | 43.41 | 43.08 | 43.33 | 7,524,503 | +0.19(+0.44%) |
Dec 24, 2009 | 42.92 | 43.18 | 42.92 | 43.15 | 4,604,037 | +0.22(+0.51%) |
Dec 23, 2009 | 43.39 | 43.42 | 42.92 | 42.93 | 13,177,231 | -0.25(-0.58%) |
Dec 22, 2009 | 43.37 | 43.49 | 43.07 | 43.18 | 12,150,180 | -0.04(-0.10%) |
Dec 21, 2009 | 43.24 | 43.46 | 43.06 | 43.22 | 12,100,327 | +0.37(+0.87%) |
Dec 18, 2009 | 43.14 | 43.28 | 42.66 | 42.85 | 29,801,364 | +0.07(+0.16%) |
Dec 17, 2009 | 43.18 | 43.21 | 42.74 | 42.78 | 16,147,101 | -0.87(-2.00%) |
Dec 16, 2009 | 43.41 | 43.85 | 43.21 | 43.66 | 21,864,738 | +0.55(+1.27%) |
Dec 15, 2009 | 42.92 | 43.45 | 42.91 | 43.11 | 18,489,580 | +0.06(+0.14%) |
Dec 14, 2009 | 43.35 | 43.38 | 42.94 | 43.05 | 15,300,817 | -0.28(-0.64%) |
Dec 11, 2009 | 43.28 | 43.56 | 43.07 | 43.33 | 12,036,454 | +0.19(+0.44%) |
Dec 10, 2009 | 43.27 | 43.65 | 43.07 | 43.14 | 19,496,988 | +0.20(+0.47%) |
Dec 09, 2009 | 42.86 | 43.08 | 42.45 | 42.94 | 12,857,617 | +0.17(+0.39%) |
Dec 08, 2009 | 43.40 | 43.45 | 42.60 | 42.77 | 16,262,387 | -0.79(-1.80%) |
Dec 07, 2009 | 43.42 | 43.98 | 43.30 | 43.56 | 13,493,512 | +0.06(+0.13%) |
Dec 04, 2009 | 43.88 | 44.16 | 43.20 | 43.50 | 17,894,728 | +0.06(+0.14%) |
Dec 03, 2009 | 43.80 | 43.92 | 43.31 | 43.44 | 13,682,574 | -0.43(-0.98%) |
Dec 02, 2009 | 44.01 | 44.03 | 43.53 | 43.87 | 11,335,178 | -0.18(-0.42%) |
Dec 01, 2009 | 44.08 | 44.25 | 43.93 | 44.05 | 12,938,338 | +0.57(+1.31%) |
Nov 30, 2009 | 43.38 | 43.84 | 43.21 | 43.49 | 16,689,600 | -0.07(-0.17%) |
Nov 27, 2009 | 43.26 | 43.87 | 43.05 | 43.56 | 10,139,116 | -0.82(-1.85%) |
Nov 25, 2009 | 44.08 | 44.48 | 43.83 | 44.38 | 13,543,827 | +0.34(+0.77%) |
Nov 24, 2009 | 43.87 | 44.15 | 43.42 | 44.04 | 15,275,479 | +0.16(+0.37%) |
Nov 23, 2009 | 43.64 | 44.15 | 43.55 | 43.88 | 16,126,741 | +1.10(+2.57%) |
Nov 20, 2009 | 42.82 | 43.03 | 42.57 | 42.78 | 19,079,768 | -0.32(-0.74%) |
Nov 19, 2009 | 43.75 | 43.84 | 42.87 | 43.10 | 15,906,640 | -0.88(-2.00%) |
Nov 18, 2009 | 43.92 | 44.01 | 43.52 | 43.98 | 13,117,315 | +0.06(+0.14%) |
Nov 17, 2009 | 43.71 | 44.05 | 43.58 | 43.91 | 12,099,360 | +0.11(+0.25%) |
Nov 16, 2009 | 43.52 | 43.94 | 43.45 | 43.80 | 16,066,640 | +0.75(+1.75%) |
Nov 13, 2009 | 42.84 | 43.37 | 42.67 | 43.05 | 14,306,027 | +0.29(+0.67%) |
Nov 12, 2009 | 43.26 | 43.42 | 42.57 | 42.76 | 15,566,026 | -0.60(-1.39%) |
Nov 11, 2009 | 43.56 | 43.71 | 43.08 | 43.37 | 14,325,368 | +0.09(+0.22%) |
Nov 10, 2009 | 42.76 | 43.33 | 42.72 | 43.27 | 19,259,704 | +0.38(+0.88%) |
Nov 09, 2009 | 43.24 | 43.29 | 42.81 | 42.90 | 24,892,004 | +0.07(+0.17%) |
Nov 06, 2009 | 42.29 | 42.85 | 42.08 | 42.82 | 14,025,331 | +0.13(+0.31%) |
Nov 05, 2009 | 42.32 | 42.95 | 42.28 | 42.69 | 16,920,594 | +0.56(+1.32%) |
Nov 04, 2009 | 42.59 | 42.81 | 41.98 | 42.13 | 19,363,752 | -0.23(-0.55%) |
Nov 03, 2009 | 41.87 | 42.71 | 41.74 | 42.37 | 15,746,343 | +0.03(+0.08%) |