Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.17 | 42.38 | 41.42 | 41.45 | 27,066,310 | -0.47(-1.12%) |
Jan 28, 2010 | 41.92 | 42.25 | 41.57 | 41.92 | 25,927,608 | +0.09(+0.20%) |
Jan 27, 2010 | 41.40 | 42.02 | 41.34 | 41.83 | 22,722,248 | +0.43(+1.04%) |
Jan 26, 2010 | 41.30 | 41.55 | 41.03 | 41.40 | 23,704,778 | -0.28(-0.68%) |
Jan 25, 2010 | 41.98 | 42.00 | 41.57 | 41.69 | 15,168,469 | +0.01(+0.03%) |
Jan 22, 2010 | 42.14 | 42.33 | 41.60 | 41.67 | 21,258,566 | -0.51(-1.20%) |
Jan 21, 2010 | 42.91 | 43.17 | 42.07 | 42.18 | 21,951,026 | -0.78(-1.81%) |
Jan 20, 2010 | 43.17 | 43.49 | 42.51 | 42.96 | 19,765,814 | -0.13(-0.31%) |
Jan 19, 2010 | 42.29 | 43.35 | 42.27 | 43.09 | 23,024,592 | +0.52(+1.22%) |
Jan 15, 2010 | 42.95 | 42.57 | 42.57 | 42.57 | 31,840,960 | -0.36(-0.83%) |
Jan 14, 2010 | 42.99 | 43.03 | 42.69 | 42.92 | 11,979,482 | +0.09(+0.20%) |
Jan 13, 2010 | 42.56 | 43.01 | 42.56 | 42.84 | 19,751,780 | +0.27(+0.63%) |
Jan 12, 2010 | 42.29 | 42.67 | 42.21 | 42.57 | 16,410,523 | +0.22(+0.53%) |
Jan 11, 2010 | 42.69 | 42.69 | 42.21 | 42.34 | 12,095,778 | +0.01(+0.02%) |
Jan 08, 2010 | 42.15 | 42.37 | 41.96 | 42.34 | 11,978,805 | +0.15(+0.34%) |
Jan 07, 2010 | 42.36 | 42.42 | 42.03 | 42.19 | 16,531,809 | -0.30(-0.71%) |
Jan 06, 2010 | 42.13 | 42.56 | 42.09 | 42.50 | 19,975,828 | +0.34(+0.81%) |
Jan 05, 2010 | 42.58 | 42.61 | 42.08 | 42.15 | 16,186,655 | -0.49(-1.16%) |
Jan 04, 2010 | 42.67 | 42.85 | 42.47 | 42.65 | 14,417,028 | +0.18(+0.42%) |
Dec 31, 2009 | 42.94 | 42.47 | 42.47 | 42.47 | 10,559,005 | -0.33(-0.77%) |
Dec 30, 2009 | 42.71 | 42.88 | 42.55 | 42.80 | 8,495,993 | -0.02(-0.05%) |
Dec 29, 2009 | 42.92 | 43.12 | 42.81 | 42.82 | 10,103,389 | +0.00(+0.00%) |
Dec 28, 2009 | 42.79 | 42.85 | 42.71 | 42.82 | 8,634,701 | +0.16(+0.37%) |
Dec 24, 2009 | 42.65 | 42.75 | 42.54 | 42.66 | 3,691,152 | +0.09(+0.20%) |
Dec 23, 2009 | 42.56 | 42.75 | 42.56 | 42.58 | 9,646,162 | +0.03(+0.06%) |
Dec 22, 2009 | 42.40 | 42.73 | 42.40 | 42.55 | 10,805,064 | -0.03(-0.06%) |
Dec 21, 2009 | 42.62 | 42.86 | 42.35 | 42.58 | 16,872,620 | +0.13(+0.31%) |
Dec 18, 2009 | 42.69 | 42.69 | 42.14 | 42.44 | 33,634,724 | -0.07(-0.16%) |
Dec 17, 2009 | 42.49 | 42.71 | 42.34 | 42.51 | 15,300,701 | -0.32(-0.74%) |
Dec 16, 2009 | 42.83 | 42.91 | 42.69 | 42.83 | 20,247,856 | +0.14(+0.32%) |
Dec 15, 2009 | 42.68 | 42.73 | 42.50 | 42.69 | 16,265,404 | -0.15(-0.34%) |
Dec 14, 2009 | 42.94 | 42.95 | 42.76 | 42.83 | 12,394,371 | +0.07(+0.17%) |
Dec 11, 2009 | 42.69 | 42.96 | 42.67 | 42.76 | 10,911,238 | +0.05(+0.12%) |
Dec 10, 2009 | 42.63 | 42.86 | 42.46 | 42.71 | 13,409,603 | +0.26(+0.61%) |
Dec 09, 2009 | 42.46 | 42.46 | 42.22 | 42.45 | 13,515,264 | +0.09(+0.20%) |
Dec 08, 2009 | 42.53 | 42.62 | 42.15 | 42.36 | 16,794,460 | -0.08(-0.19%) |
Dec 07, 2009 | 42.52 | 42.70 | 42.33 | 42.44 | 13,810,887 | +0.01(+0.02%) |
Dec 04, 2009 | 42.69 | 43.04 | 42.31 | 42.44 | 22,737,290 | +0.13(+0.31%) |
Dec 03, 2009 | 42.23 | 42.68 | 42.11 | 42.31 | 18,987,828 | +0.18(+0.44%) |
Dec 02, 2009 | 41.88 | 42.36 | 41.83 | 42.12 | 16,524,956 | +0.24(+0.58%) |
Dec 01, 2009 | 41.51 | 41.98 | 41.51 | 41.88 | 18,657,494 | +0.44(+1.07%) |
Nov 30, 2009 | 41.40 | 41.53 | 41.04 | 41.43 | 16,402,489 | -0.03(-0.08%) |
Nov 27, 2009 | 41.22 | 41.60 | 40.89 | 41.47 | 9,222,583 | -0.27(-0.65%) |
Nov 25, 2009 | 41.79 | 41.83 | 41.49 | 41.74 | 10,899,288 | +0.08(+0.19%) |
Nov 24, 2009 | 41.49 | 41.80 | 41.31 | 41.66 | 14,682,363 | +0.32(+0.78%) |
Nov 23, 2009 | 41.20 | 41.61 | 41.16 | 41.34 | 21,032,180 | +0.25(+0.61%) |
Nov 20, 2009 | 40.76 | 41.29 | 40.70 | 41.09 | 24,720,738 | -0.08(-0.19%) |
Nov 19, 2009 | 41.04 | 41.20 | 40.64 | 41.16 | 20,167,912 | +0.07(+0.18%) |
Nov 18, 2009 | 40.93 | 41.20 | 40.85 | 41.09 | 17,474,256 | +0.10(+0.24%) |
Nov 17, 2009 | 40.85 | 41.17 | 40.74 | 40.99 | 17,328,982 | -0.01(-0.03%) |
Nov 16, 2009 | 40.52 | 41.11 | 40.49 | 41.01 | 20,879,620 | +0.50(+1.24%) |
Nov 13, 2009 | 40.39 | 40.60 | 40.25 | 40.51 | 15,091,862 | +0.18(+0.46%) |
Nov 12, 2009 | 39.98 | 40.51 | 39.97 | 40.32 | 20,612,136 | +0.18(+0.46%) |
Nov 11, 2009 | 40.16 | 40.27 | 39.99 | 40.14 | 16,954,696 | -0.24(-0.59%) |
Nov 10, 2009 | 40.05 | 40.48 | 39.96 | 40.37 | 17,774,566 | +0.32(+0.79%) |
Nov 09, 2009 | 39.84 | 40.06 | 39.75 | 40.06 | 17,856,080 | +0.30(+0.75%) |
Nov 06, 2009 | 39.52 | 39.79 | 39.28 | 39.76 | 12,919,355 | +0.30(+0.75%) |
Nov 05, 2009 | 39.44 | 39.69 | 39.35 | 39.46 | 13,935,349 | +0.22(+0.55%) |
Nov 04, 2009 | 38.99 | 39.60 | 38.88 | 39.25 | 21,124,184 | +0.39(+1.00%) |
Nov 03, 2009 | 39.59 | 39.59 | 38.77 | 38.86 | 26,025,674 | -0.37(-0.94%) |