Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 44.08 | 44.62 | 43.57 | 43.64 | 2,975,817 | -0.15(-0.35%) |
Jan 28, 2010 | 44.21 | 45.07 | 43.47 | 43.79 | 3,696,379 | -0.21(-0.47%) |
Jan 27, 2010 | 43.31 | 44.98 | 42.91 | 44.00 | 3,601,033 | +0.67(+1.55%) |
Jan 26, 2010 | 44.52 | 44.60 | 43.17 | 43.33 | 4,189,745 | -1.16(-2.60%) |
Jan 25, 2010 | 45.68 | 46.14 | 44.34 | 44.48 | 5,108,539 | -1.29(-2.82%) |
Jan 22, 2010 | 46.40 | 47.19 | 45.61 | 45.78 | 4,327,310 | -0.69(-1.49%) |
Jan 21, 2010 | 45.89 | 46.84 | 45.78 | 46.47 | 10,106,936 | +0.45(+0.98%) |
Jan 20, 2010 | 47.26 | 47.27 | 45.15 | 46.02 | 12,172,967 | -0.60(-1.29%) |
Jan 19, 2010 | 44.25 | 46.91 | 44.25 | 46.62 | 10,659,247 | +3.08(+7.07%) |
Jan 15, 2010 | 43.21 | 43.54 | 43.54 | 43.54 | 2,948,190 | +0.44(+1.02%) |
Jan 14, 2010 | 41.97 | 43.62 | 41.96 | 43.10 | 3,825,131 | +0.89(+2.11%) |
Jan 13, 2010 | 41.50 | 42.31 | 40.68 | 42.21 | 2,736,034 | +0.76(+1.84%) |
Jan 12, 2010 | 41.72 | 41.99 | 40.95 | 41.45 | 2,665,034 | -0.69(-1.64%) |
Jan 11, 2010 | 42.62 | 42.84 | 41.93 | 42.14 | 2,229,179 | -0.50(-1.18%) |
Jan 08, 2010 | 42.91 | 43.10 | 42.37 | 42.64 | 2,687,702 | -0.55(-1.27%) |
Jan 07, 2010 | 41.51 | 43.70 | 41.51 | 43.19 | 4,129,552 | +1.92(+4.65%) |
Jan 06, 2010 | 40.98 | 41.59 | 40.70 | 41.27 | 1,879,240 | +0.29(+0.70%) |
Jan 05, 2010 | 41.10 | 41.43 | 40.63 | 40.98 | 2,073,008 | -0.02(-0.04%) |
Jan 04, 2010 | 39.88 | 41.08 | 39.88 | 41.00 | 2,237,702 | +1.61(+4.08%) |
Dec 31, 2009 | 39.93 | 39.39 | 39.39 | 39.39 | 926,504 | -0.44(-1.10%) |
Dec 30, 2009 | 40.17 | 40.18 | 39.57 | 39.83 | 1,255,768 | -0.47(-1.16%) |
Dec 29, 2009 | 40.73 | 40.92 | 40.12 | 40.30 | 1,570,578 | -0.47(-1.14%) |
Dec 28, 2009 | 40.67 | 40.99 | 40.51 | 40.77 | 1,551,052 | -0.02(-0.04%) |
Dec 24, 2009 | 41.17 | 41.17 | 40.53 | 40.79 | 1,358,861 | -0.28(-0.68%) |
Dec 23, 2009 | 40.64 | 41.47 | 40.58 | 41.06 | 2,383,891 | +0.43(+1.06%) |
Dec 22, 2009 | 41.01 | 41.01 | 40.50 | 40.63 | 2,755,769 | +0.21(+0.51%) |
Dec 21, 2009 | 39.68 | 41.19 | 39.64 | 40.43 | 3,568,286 | +1.36(+3.47%) |
Dec 18, 2009 | 39.39 | 39.39 | 38.61 | 39.07 | 3,085,757 | +0.04(+0.12%) |
Dec 17, 2009 | 39.57 | 39.57 | 38.28 | 39.03 | 2,271,808 | -0.67(-1.70%) |
Dec 16, 2009 | 39.01 | 40.00 | 38.86 | 39.70 | 4,208,092 | +0.97(+2.50%) |
Dec 15, 2009 | 37.78 | 39.09 | 37.66 | 38.73 | 3,651,909 | +0.66(+1.72%) |
Dec 14, 2009 | 37.99 | 38.15 | 37.86 | 38.07 | 2,991,839 | +0.52(+1.39%) |
Dec 11, 2009 | 37.78 | 38.24 | 37.41 | 37.55 | 2,701,651 | -0.18(-0.48%) |
Dec 10, 2009 | 36.84 | 37.93 | 36.76 | 37.73 | 4,291,918 | +1.04(+2.84%) |
Dec 09, 2009 | 36.76 | 37.46 | 36.31 | 36.69 | 3,239,940 | +0.33(+0.91%) |
Dec 08, 2009 | 36.85 | 37.31 | 36.21 | 36.36 | 2,949,142 | -0.09(-0.25%) |
Dec 07, 2009 | 36.74 | 37.69 | 35.99 | 36.45 | 3,033,599 | +0.27(+0.74%) |
Dec 04, 2009 | 36.97 | 37.29 | 36.04 | 36.18 | 3,448,187 | -0.20(-0.54%) |
Dec 03, 2009 | 38.39 | 38.42 | 36.32 | 36.38 | 3,037,010 | -1.80(-4.72%) |
Dec 02, 2009 | 38.07 | 38.41 | 37.83 | 38.18 | 1,815,573 | +0.07(+0.19%) |
Dec 01, 2009 | 37.45 | 38.18 | 37.45 | 38.11 | 1,617,472 | +0.85(+2.29%) |
Nov 30, 2009 | 37.69 | 37.78 | 36.63 | 37.26 | 1,751,707 | -0.20(-0.53%) |
Nov 27, 2009 | 36.75 | 37.70 | 36.35 | 37.46 | 653,260 | -0.33(-0.88%) |
Nov 25, 2009 | 37.57 | 37.89 | 37.32 | 37.79 | 1,172,266 | +0.22(+0.57%) |
Nov 24, 2009 | 37.13 | 37.78 | 36.78 | 37.57 | 1,692,730 | +0.34(+0.92%) |
Nov 23, 2009 | 36.76 | 37.93 | 36.75 | 37.23 | 2,390,679 | +0.93(+2.57%) |
Nov 20, 2009 | 36.67 | 36.67 | 36.04 | 36.30 | 1,742,096 | -0.35(-0.96%) |
Nov 19, 2009 | 36.69 | 36.72 | 35.69 | 36.65 | 1,703,107 | -0.11(-0.29%) |
Nov 18, 2009 | 36.97 | 37.23 | 36.31 | 36.76 | 2,055,739 | -0.14(-0.39%) |
Nov 17, 2009 | 37.05 | 37.30 | 36.69 | 36.90 | 1,745,231 | -0.22(-0.58%) |
Nov 16, 2009 | 37.19 | 37.89 | 36.88 | 37.11 | 3,063,662 | +0.22(+0.61%) |
Nov 13, 2009 | 36.91 | 37.44 | 36.72 | 36.89 | 2,050,155 | +0.27(+0.74%) |
Nov 12, 2009 | 37.38 | 37.40 | 36.47 | 36.62 | 1,895,790 | -0.82(-2.18%) |
Nov 11, 2009 | 37.11 | 37.53 | 36.94 | 37.44 | 1,844,063 | -0.09(-0.24%) |
Nov 10, 2009 | 36.90 | 37.67 | 36.87 | 37.53 | 2,061,354 | +0.27(+0.72%) |
Nov 09, 2009 | 36.22 | 37.34 | 35.87 | 37.26 | 2,550,863 | +0.95(+2.62%) |
Nov 06, 2009 | 35.74 | 36.40 | 35.40 | 36.31 | 1,655,103 | +1.18(+3.37%) |
Nov 05, 2009 | 35.18 | 36.15 | 34.99 | 35.12 | 2,764,197 | +0.25(+0.72%) |
Nov 04, 2009 | 34.54 | 35.70 | 34.51 | 34.87 | 4,720,492 | +1.06(+3.13%) |
Nov 03, 2009 | 33.21 | 33.81 | 32.52 | 33.81 | 3,363,609 | +0.59(+1.78%) |