Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.79 | 41.23 | 40.76 | 40.76 | 2,122,700 | +0.06(+0.16%) |
Jan 28, 2010 | 41.48 | 41.48 | 40.45 | 40.69 | 1,629,974 | -0.66(-1.60%) |
Jan 27, 2010 | 40.90 | 41.46 | 40.75 | 41.36 | 1,224,360 | +0.26(+0.63%) |
Jan 26, 2010 | 41.16 | 41.45 | 40.98 | 41.10 | 1,871,676 | -0.26(-0.63%) |
Jan 25, 2010 | 41.38 | 41.63 | 40.87 | 41.36 | 1,621,757 | +0.08(+0.19%) |
Jan 22, 2010 | 41.54 | 41.85 | 41.20 | 41.28 | 2,164,806 | -0.20(-0.49%) |
Jan 21, 2010 | 41.52 | 42.01 | 41.01 | 41.48 | 2,305,234 | -0.11(-0.26%) |
Jan 20, 2010 | 41.41 | 41.64 | 40.95 | 41.59 | 1,608,526 | -0.25(-0.60%) |
Jan 19, 2010 | 41.53 | 42.08 | 41.48 | 41.84 | 1,474,348 | +0.30(+0.71%) |
Jan 15, 2010 | 41.39 | 41.54 | 41.54 | 41.54 | 2,212,509 | +0.07(+0.17%) |
Jan 14, 2010 | 41.04 | 41.66 | 41.04 | 41.47 | 1,136,656 | +0.22(+0.52%) |
Jan 13, 2010 | 41.02 | 41.36 | 40.55 | 41.25 | 2,102,497 | +0.24(+0.58%) |
Jan 12, 2010 | 41.36 | 41.48 | 40.87 | 41.02 | 1,980,839 | -0.53(-1.26%) |
Jan 11, 2010 | 41.38 | 41.68 | 41.18 | 41.54 | 1,705,177 | +0.12(+0.30%) |
Jan 08, 2010 | 40.81 | 41.47 | 40.74 | 41.42 | 1,851,288 | +0.55(+1.34%) |
Jan 07, 2010 | 41.08 | 41.13 | 40.43 | 40.87 | 2,694,780 | -0.40(-0.96%) |
Jan 06, 2010 | 41.61 | 41.74 | 41.17 | 41.27 | 2,341,768 | -0.55(-1.33%) |
Jan 05, 2010 | 42.59 | 42.82 | 41.31 | 41.82 | 3,268,775 | -0.89(-2.07%) |
Jan 04, 2010 | 42.62 | 42.94 | 42.42 | 42.71 | 1,143,292 | +0.44(+1.04%) |
Dec 31, 2009 | 42.90 | 42.27 | 42.27 | 42.27 | 1,127,790 | -0.71(-1.66%) |
Dec 30, 2009 | 43.18 | 43.18 | 42.75 | 42.98 | 911,825 | +0.15(+0.35%) |
Dec 29, 2009 | 42.62 | 42.91 | 42.43 | 42.83 | 1,191,367 | +0.33(+0.78%) |
Dec 28, 2009 | 42.46 | 42.59 | 42.12 | 42.50 | 772,742 | +0.18(+0.43%) |
Dec 24, 2009 | 42.27 | 42.42 | 41.88 | 42.32 | 335,854 | +0.19(+0.44%) |
Dec 23, 2009 | 42.29 | 42.36 | 41.77 | 42.13 | 894,810 | -0.11(-0.26%) |
Dec 22, 2009 | 42.26 | 42.37 | 42.01 | 42.24 | 976,639 | +0.03(+0.07%) |
Dec 21, 2009 | 42.13 | 42.68 | 41.95 | 42.21 | 1,145,275 | +0.33(+0.79%) |
Dec 18, 2009 | 41.92 | 42.40 | 41.54 | 41.88 | 2,806,076 | +0.29(+0.69%) |
Dec 17, 2009 | 42.36 | 42.49 | 41.49 | 41.59 | 4,250,774 | -1.12(-2.63%) |
Dec 16, 2009 | 43.04 | 43.36 | 42.64 | 42.72 | 1,648,827 | -0.26(-0.60%) |
Dec 15, 2009 | 42.28 | 43.36 | 42.04 | 42.97 | 2,696,143 | +0.48(+1.13%) |
Dec 14, 2009 | 42.51 | 42.57 | 41.87 | 42.49 | 1,722,964 | +0.68(+1.62%) |
Dec 11, 2009 | 41.74 | 42.00 | 41.49 | 41.82 | 1,480,044 | +0.30(+0.71%) |
Dec 10, 2009 | 41.38 | 41.70 | 41.30 | 41.52 | 1,200,869 | +0.17(+0.40%) |
Dec 09, 2009 | 41.15 | 41.43 | 40.80 | 41.36 | 1,282,867 | +0.04(+0.09%) |
Dec 08, 2009 | 41.12 | 41.54 | 40.73 | 41.32 | 1,729,397 | +0.11(+0.26%) |
Dec 07, 2009 | 41.51 | 41.66 | 40.93 | 41.21 | 1,698,826 | -0.41(-0.99%) |
Dec 04, 2009 | 41.64 | 42.26 | 41.17 | 41.62 | 1,602,893 | +0.44(+1.07%) |
Dec 03, 2009 | 41.64 | 41.82 | 41.13 | 41.18 | 1,644,256 | -0.35(-0.85%) |
Dec 02, 2009 | 40.76 | 41.63 | 40.76 | 41.54 | 2,807,877 | +0.81(+2.00%) |
Dec 01, 2009 | 40.27 | 40.83 | 40.20 | 40.72 | 2,765,494 | +0.60(+1.49%) |
Nov 30, 2009 | 39.99 | 40.30 | 39.69 | 40.12 | 2,388,384 | -0.06(-0.14%) |
Nov 27, 2009 | 39.73 | 40.53 | 39.58 | 40.18 | 1,355,273 | -0.42(-1.05%) |
Nov 25, 2009 | 40.33 | 40.80 | 40.33 | 40.61 | 1,571,981 | -0.12(-0.30%) |
Nov 24, 2009 | 41.11 | 41.14 | 40.25 | 40.73 | 2,755,050 | -0.37(-0.89%) |
Nov 23, 2009 | 41.51 | 41.87 | 41.00 | 41.10 | 1,878,780 | -0.07(-0.17%) |
Nov 20, 2009 | 40.96 | 41.41 | 40.95 | 41.17 | 1,618,513 | -0.11(-0.26%) |
Nov 19, 2009 | 41.52 | 41.52 | 40.92 | 41.28 | 1,509,498 | -0.41(-0.98%) |
Nov 18, 2009 | 42.11 | 42.15 | 41.48 | 41.69 | 1,284,201 | -0.49(-1.16%) |
Nov 17, 2009 | 41.99 | 42.18 | 41.76 | 42.18 | 1,289,489 | +0.04(+0.10%) |
Nov 16, 2009 | 41.25 | 42.27 | 41.07 | 42.13 | 1,679,082 | +0.99(+2.41%) |
Nov 13, 2009 | 41.44 | 41.53 | 41.07 | 41.14 | 1,691,589 | -0.38(-0.92%) |
Nov 12, 2009 | 41.76 | 41.95 | 41.33 | 41.52 | 1,667,758 | -0.33(-0.79%) |
Nov 11, 2009 | 41.25 | 41.91 | 41.16 | 41.85 | 2,380,877 | +0.66(+1.59%) |
Nov 10, 2009 | 40.59 | 41.36 | 40.56 | 41.20 | 2,194,084 | -0.09(-0.21%) |
Nov 09, 2009 | 41.15 | 41.49 | 40.81 | 41.28 | 2,179,082 | +0.62(+1.52%) |
Nov 06, 2009 | 40.40 | 40.80 | 39.97 | 40.66 | 1,380,792 | +0.33(+0.82%) |
Nov 05, 2009 | 39.38 | 40.45 | 39.38 | 40.33 | 2,179,239 | +0.97(+2.47%) |
Nov 04, 2009 | 40.33 | 40.56 | 39.28 | 39.36 | 2,904,569 | -0.95(-2.36%) |
Nov 03, 2009 | 39.94 | 40.47 | 39.72 | 40.31 | 2,266,125 | +0.42(+1.05%) |