Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.91 | 41.16 | 40.15 | 40.21 | 4,815,481 | -0.51(-1.24%) |
Jan 28, 2010 | 41.43 | 41.43 | 40.54 | 40.72 | 5,133,169 | -0.64(-1.55%) |
Jan 27, 2010 | 41.09 | 41.42 | 40.84 | 41.36 | 6,820,286 | +0.18(+0.43%) |
Jan 26, 2010 | 41.10 | 41.55 | 40.99 | 41.18 | 5,761,893 | -0.08(-0.18%) |
Jan 25, 2010 | 41.38 | 41.44 | 41.15 | 41.26 | 5,584,776 | +0.14(+0.35%) |
Jan 22, 2010 | 41.79 | 41.97 | 41.04 | 41.11 | 3,956,844 | -0.90(-2.15%) |
Jan 21, 2010 | 42.65 | 42.81 | 41.92 | 42.02 | 4,891,436 | -0.68(-1.58%) |
Jan 20, 2010 | 42.85 | 42.86 | 42.30 | 42.69 | 3,657,723 | -0.38(-0.88%) |
Jan 19, 2010 | 42.58 | 43.12 | 42.58 | 43.07 | 3,501,360 | +0.46(+1.09%) |
Jan 15, 2010 | 42.94 | 42.61 | 42.61 | 42.61 | 2,317,670 | -0.43(-1.00%) |
Jan 14, 2010 | 42.84 | 43.10 | 42.84 | 43.04 | 1,767,108 | +0.10(+0.24%) |
Jan 13, 2010 | 42.62 | 43.02 | 42.47 | 42.94 | 2,638,482 | +0.44(+1.03%) |
Jan 12, 2010 | 42.56 | 42.73 | 42.37 | 42.50 | 2,639,782 | -0.35(-0.83%) |
Jan 11, 2010 | 42.97 | 43.05 | 42.68 | 42.85 | 2,796,324 | -0.08(-0.18%) |
Jan 08, 2010 | 42.61 | 42.93 | 42.47 | 42.93 | 3,450,215 | +0.24(+0.55%) |
Jan 07, 2010 | 42.61 | 42.71 | 42.41 | 42.69 | 3,468,007 | +0.03(+0.08%) |
Jan 06, 2010 | 42.65 | 42.76 | 42.57 | 42.66 | 3,859,156 | +0.00(+0.00%) |
Jan 05, 2010 | 42.65 | 42.75 | 42.44 | 42.66 | 2,607,468 | +0.01(+0.02%) |
Jan 04, 2010 | 42.42 | 42.73 | 42.40 | 42.65 | 4,014,844 | +0.55(+1.30%) |
Dec 31, 2009 | 42.64 | 42.10 | 42.10 | 42.10 | 2,106,908 | -0.41(-0.97%) |
Dec 30, 2009 | 42.36 | 42.57 | 42.36 | 42.51 | 1,607,755 | -0.04(-0.10%) |
Dec 29, 2009 | 42.69 | 42.69 | 42.51 | 42.56 | 3,406,826 | -0.06(-0.14%) |
Dec 28, 2009 | 42.53 | 42.62 | 42.41 | 42.62 | 2,313,616 | +0.14(+0.32%) |
Dec 24, 2009 | 42.34 | 42.51 | 42.32 | 42.48 | 897,805 | +0.24(+0.56%) |
Dec 23, 2009 | 42.19 | 42.29 | 42.01 | 42.24 | 2,747,951 | +0.05(+0.12%) |
Dec 22, 2009 | 42.10 | 42.35 | 42.07 | 42.19 | 2,484,726 | +0.15(+0.36%) |
Dec 21, 2009 | 41.80 | 42.13 | 41.80 | 42.04 | 1,967,054 | +0.40(+0.95%) |
Dec 18, 2009 | 41.55 | 41.65 | 41.24 | 41.65 | 2,699,880 | +0.30(+0.71%) |
Dec 17, 2009 | 41.53 | 41.65 | 41.28 | 41.35 | 3,119,417 | -0.48(-1.15%) |
Dec 16, 2009 | 41.95 | 42.09 | 41.76 | 41.83 | 3,101,044 | +0.08(+0.18%) |
Dec 15, 2009 | 41.75 | 41.99 | 41.69 | 41.75 | 2,493,732 | -0.23(-0.54%) |
Dec 14, 2009 | 41.91 | 41.98 | 41.83 | 41.98 | 1,974,063 | +0.38(+0.91%) |
Dec 11, 2009 | 41.66 | 41.97 | 41.47 | 41.60 | 2,617,145 | +0.08(+0.20%) |
Dec 10, 2009 | 41.47 | 41.65 | 41.40 | 41.52 | 1,945,709 | +0.31(+0.76%) |
Dec 09, 2009 | 41.07 | 41.26 | 40.78 | 41.21 | 4,684,432 | +0.13(+0.31%) |
Dec 08, 2009 | 41.20 | 41.28 | 40.87 | 41.08 | 5,270,760 | -0.38(-0.92%) |
Dec 07, 2009 | 41.51 | 41.70 | 41.33 | 41.46 | 3,920,470 | -0.11(-0.26%) |
Dec 04, 2009 | 41.88 | 42.03 | 41.17 | 41.57 | 6,918,609 | +0.22(+0.53%) |
Dec 03, 2009 | 41.64 | 41.86 | 41.28 | 41.35 | 5,456,368 | -0.24(-0.59%) |
Dec 02, 2009 | 41.49 | 41.87 | 41.49 | 41.59 | 5,240,988 | +0.08(+0.18%) |
Dec 01, 2009 | 41.26 | 41.70 | 41.26 | 41.52 | 5,124,347 | +0.50(+1.21%) |
Nov 30, 2009 | 40.87 | 41.10 | 40.69 | 41.02 | 4,135,584 | +0.03(+0.08%) |
Nov 27, 2009 | 40.61 | 41.22 | 40.50 | 40.99 | 2,361,931 | -0.56(-1.34%) |
Nov 25, 2009 | 41.46 | 41.62 | 41.37 | 41.54 | 1,856,852 | +0.16(+0.39%) |
Nov 24, 2009 | 41.47 | 41.47 | 41.10 | 41.38 | 2,974,827 | -0.01(-0.02%) |
Nov 23, 2009 | 41.38 | 41.61 | 41.26 | 41.39 | 4,826,412 | +0.46(+1.13%) |
Nov 20, 2009 | 40.79 | 40.99 | 40.73 | 40.93 | 2,257,983 | -0.11(-0.27%) |
Nov 19, 2009 | 41.23 | 41.25 | 40.74 | 41.04 | 4,808,855 | -0.48(-1.16%) |
Nov 18, 2009 | 41.56 | 41.59 | 41.28 | 41.52 | 3,581,535 | -0.12(-0.28%) |
Nov 17, 2009 | 41.42 | 41.65 | 41.30 | 41.64 | 3,102,013 | +0.08(+0.18%) |
Nov 16, 2009 | 41.28 | 41.69 | 41.19 | 41.56 | 3,665,077 | +0.51(+1.23%) |
Nov 13, 2009 | 40.81 | 41.13 | 40.67 | 41.05 | 4,057,769 | +0.30(+0.75%) |
Nov 12, 2009 | 40.98 | 41.23 | 40.65 | 40.75 | 5,302,630 | -0.33(-0.80%) |
Nov 11, 2009 | 41.12 | 41.28 | 40.87 | 41.08 | 2,940,787 | +0.23(+0.56%) |
Nov 10, 2009 | 40.78 | 40.99 | 40.70 | 40.85 | 2,703,072 | +0.02(+0.04%) |
Nov 09, 2009 | 40.24 | 40.84 | 40.23 | 40.83 | 4,534,023 | +0.85(+2.13%) |
Nov 06, 2009 | 39.69 | 40.12 | 39.63 | 39.98 | 2,161,343 | +0.30(+0.74%) |
Nov 05, 2009 | 39.44 | 39.94 | 39.38 | 39.69 | 2,842,822 | +0.54(+1.38%) |
Nov 04, 2009 | 39.16 | 39.59 | 39.05 | 39.15 | 4,743,005 | +0.21(+0.54%) |
Nov 03, 2009 | 38.66 | 38.98 | 38.60 | 38.93 | 3,324,518 | +0.07(+0.17%) |