Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 39.62 | 39.88 | 39.41 | 39.46 | 1,840,719 | -0.08(-0.20%) |
Jan 28, 2010 | 39.66 | 40.16 | 39.49 | 39.54 | 2,375,390 | +0.03(+0.08%) |
Jan 27, 2010 | 39.45 | 39.73 | 39.32 | 39.51 | 3,221,731 | -0.01(-0.03%) |
Jan 26, 2010 | 39.76 | 39.76 | 39.37 | 39.52 | 1,808,571 | -0.27(-0.69%) |
Jan 25, 2010 | 39.98 | 40.00 | 39.62 | 39.79 | 2,114,802 | +0.03(+0.08%) |
Jan 22, 2010 | 40.34 | 40.52 | 39.72 | 39.76 | 2,033,709 | -0.58(-1.44%) |
Jan 21, 2010 | 40.80 | 41.00 | 40.01 | 40.34 | 1,998,040 | -0.26(-0.65%) |
Jan 20, 2010 | 40.59 | 40.71 | 40.22 | 40.61 | 1,264,765 | -0.05(-0.13%) |
Jan 19, 2010 | 40.51 | 41.13 | 40.42 | 40.66 | 1,588,240 | +0.19(+0.47%) |
Jan 15, 2010 | 40.93 | 40.47 | 40.47 | 40.47 | 2,017,526 | -0.46(-1.13%) |
Jan 14, 2010 | 40.83 | 41.14 | 40.68 | 40.93 | 936,612 | -0.03(-0.06%) |
Jan 13, 2010 | 40.61 | 41.21 | 40.53 | 40.96 | 1,313,905 | +0.33(+0.81%) |
Jan 12, 2010 | 40.49 | 40.67 | 40.37 | 40.63 | 1,303,391 | +0.06(+0.15%) |
Jan 11, 2010 | 40.50 | 40.61 | 39.98 | 40.57 | 1,822,822 | -0.01(-0.03%) |
Jan 08, 2010 | 40.43 | 40.61 | 40.05 | 40.58 | 1,877,457 | +0.01(+0.02%) |
Jan 07, 2010 | 40.81 | 40.81 | 40.36 | 40.57 | 2,232,582 | -0.39(-0.95%) |
Jan 06, 2010 | 40.85 | 41.30 | 40.67 | 40.96 | 1,794,927 | -0.11(-0.26%) |
Jan 05, 2010 | 40.52 | 41.53 | 40.16 | 41.07 | 5,121,045 | +0.44(+1.09%) |
Jan 04, 2010 | 40.71 | 40.71 | 40.40 | 40.63 | 1,533,584 | +0.28(+0.70%) |
Dec 31, 2009 | 40.78 | 40.34 | 40.34 | 40.34 | 1,094,874 | -0.38(-0.94%) |
Dec 30, 2009 | 40.75 | 41.02 | 40.66 | 40.73 | 943,403 | -0.17(-0.42%) |
Dec 29, 2009 | 40.94 | 41.10 | 40.85 | 40.90 | 1,058,854 | -0.06(-0.15%) |
Dec 28, 2009 | 41.06 | 41.13 | 40.75 | 40.96 | 746,843 | +0.03(+0.06%) |
Dec 24, 2009 | 40.98 | 41.04 | 40.77 | 40.93 | 379,064 | +0.03(+0.06%) |
Dec 23, 2009 | 40.94 | 41.08 | 40.65 | 40.90 | 1,458,945 | -0.02(-0.05%) |
Dec 22, 2009 | 40.87 | 41.14 | 40.80 | 40.92 | 1,405,615 | +0.08(+0.19%) |
Dec 21, 2009 | 40.74 | 41.04 | 40.73 | 40.85 | 2,339,591 | +0.24(+0.59%) |
Dec 18, 2009 | 40.88 | 40.93 | 40.36 | 40.61 | 3,077,844 | -0.13(-0.32%) |
Dec 17, 2009 | 40.71 | 40.86 | 40.63 | 40.74 | 1,420,814 | -0.58(-1.40%) |
Dec 16, 2009 | 41.36 | 41.43 | 40.86 | 41.32 | 2,155,552 | -0.01(-0.03%) |
Dec 15, 2009 | 41.39 | 41.48 | 41.11 | 41.33 | 1,904,414 | -0.11(-0.27%) |
Dec 14, 2009 | 41.57 | 41.59 | 41.33 | 41.44 | 2,086,262 | +0.05(+0.13%) |
Dec 11, 2009 | 41.16 | 41.73 | 41.12 | 41.39 | 3,472,150 | +0.40(+0.98%) |
Dec 10, 2009 | 41.10 | 41.19 | 40.83 | 40.98 | 1,599,898 | +0.05(+0.13%) |
Dec 09, 2009 | 40.64 | 41.04 | 40.28 | 40.93 | 3,242,633 | +0.39(+0.96%) |
Dec 08, 2009 | 40.29 | 40.94 | 39.91 | 40.54 | 3,366,012 | +0.17(+0.41%) |
Dec 07, 2009 | 40.65 | 40.73 | 40.10 | 40.38 | 2,439,829 | -0.23(-0.57%) |
Dec 04, 2009 | 40.65 | 40.94 | 40.24 | 40.61 | 2,298,962 | +0.18(+0.44%) |
Dec 03, 2009 | 40.64 | 40.79 | 40.33 | 40.43 | 1,402,786 | -0.07(-0.18%) |
Dec 02, 2009 | 40.08 | 40.92 | 40.01 | 40.50 | 2,144,720 | +0.34(+0.84%) |
Dec 01, 2009 | 40.12 | 40.31 | 39.88 | 40.16 | 1,364,347 | +0.30(+0.76%) |
Nov 30, 2009 | 39.71 | 40.01 | 39.54 | 39.86 | 1,287,179 | +0.14(+0.36%) |
Nov 27, 2009 | 39.25 | 39.99 | 39.21 | 39.71 | 616,303 | -0.27(-0.68%) |
Nov 25, 2009 | 40.09 | 40.22 | 39.84 | 39.99 | 860,003 | +0.05(+0.12%) |
Nov 24, 2009 | 39.99 | 40.16 | 39.77 | 39.94 | 1,241,038 | +0.05(+0.13%) |
Nov 23, 2009 | 39.77 | 40.05 | 39.75 | 39.89 | 1,490,781 | +0.44(+1.11%) |
Nov 20, 2009 | 39.61 | 39.73 | 39.37 | 39.45 | 1,557,602 | -0.13(-0.33%) |
Nov 19, 2009 | 39.91 | 40.05 | 39.27 | 39.58 | 2,966,920 | -0.56(-1.40%) |
Nov 18, 2009 | 39.87 | 40.68 | 39.50 | 40.14 | 5,390,764 | +0.32(+0.81%) |
Nov 17, 2009 | 39.68 | 39.83 | 39.38 | 39.82 | 1,949,894 | +0.11(+0.28%) |
Nov 16, 2009 | 39.67 | 40.06 | 39.52 | 39.71 | 1,814,685 | +0.20(+0.50%) |
Nov 13, 2009 | 39.38 | 39.68 | 39.31 | 39.51 | 2,015,672 | +0.02(+0.05%) |
Nov 12, 2009 | 39.83 | 39.94 | 39.29 | 39.49 | 1,853,780 | -0.42(-1.04%) |
Nov 11, 2009 | 40.16 | 40.27 | 39.69 | 39.91 | 1,957,623 | -0.21(-0.53%) |
Nov 10, 2009 | 40.45 | 40.59 | 39.89 | 40.12 | 2,280,899 | -0.34(-0.85%) |
Nov 09, 2009 | 39.96 | 40.59 | 39.72 | 40.46 | 2,793,029 | +0.83(+2.09%) |
Nov 06, 2009 | 39.12 | 39.81 | 39.06 | 39.63 | 2,206,408 | +0.30(+0.77%) |
Nov 05, 2009 | 39.19 | 39.41 | 39.02 | 39.33 | 1,929,860 | +0.42(+1.07%) |
Nov 04, 2009 | 38.89 | 39.25 | 38.73 | 38.91 | 2,379,994 | +0.12(+0.31%) |
Nov 03, 2009 | 39.75 | 39.75 | 38.42 | 38.80 | 4,068,135 | -0.49(-1.25%) |