Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.95 | 41.20 | 40.19 | 40.25 | 4,810,349 | -0.51(-1.24%) |
Jan 28, 2010 | 41.48 | 41.48 | 40.58 | 40.76 | 5,127,698 | -0.64(-1.55%) |
Jan 27, 2010 | 41.13 | 41.47 | 40.89 | 41.40 | 6,813,017 | +0.18(+0.43%) |
Jan 26, 2010 | 41.14 | 41.59 | 41.04 | 41.22 | 5,755,752 | -0.08(-0.18%) |
Jan 25, 2010 | 41.43 | 41.49 | 41.19 | 41.30 | 5,578,824 | +0.14(+0.35%) |
Jan 22, 2010 | 41.83 | 42.01 | 41.08 | 41.16 | 3,952,627 | -0.90(-2.15%) |
Jan 21, 2010 | 42.70 | 42.86 | 41.97 | 42.06 | 4,886,222 | -0.68(-1.58%) |
Jan 20, 2010 | 42.90 | 42.91 | 42.34 | 42.74 | 3,653,825 | -0.38(-0.88%) |
Jan 19, 2010 | 42.63 | 43.17 | 42.63 | 43.12 | 3,497,628 | +0.46(+1.09%) |
Jan 15, 2010 | 42.98 | 42.65 | 42.65 | 42.65 | 2,315,200 | -0.43(-1.00%) |
Jan 14, 2010 | 42.88 | 43.14 | 42.88 | 43.08 | 1,765,225 | +0.10(+0.24%) |
Jan 13, 2010 | 42.66 | 43.07 | 42.52 | 42.98 | 2,635,670 | +0.44(+1.03%) |
Jan 12, 2010 | 42.60 | 42.77 | 42.41 | 42.54 | 2,636,968 | -0.36(-0.83%) |
Jan 11, 2010 | 43.02 | 43.09 | 42.73 | 42.90 | 2,793,343 | -0.08(-0.18%) |
Jan 08, 2010 | 42.65 | 42.97 | 42.51 | 42.97 | 3,446,538 | +0.24(+0.55%) |
Jan 07, 2010 | 42.65 | 42.75 | 42.45 | 42.74 | 3,464,310 | +0.03(+0.08%) |
Jan 06, 2010 | 42.70 | 42.80 | 42.61 | 42.70 | 3,855,043 | +0.00(+0.00%) |
Jan 05, 2010 | 42.70 | 42.80 | 42.48 | 42.70 | 2,604,689 | +0.01(+0.02%) |
Jan 04, 2010 | 42.47 | 42.77 | 42.44 | 42.70 | 4,010,565 | +0.55(+1.30%) |
Dec 31, 2009 | 42.69 | 42.15 | 42.15 | 42.15 | 2,104,663 | -0.41(-0.97%) |
Dec 30, 2009 | 42.41 | 42.62 | 42.41 | 42.56 | 1,606,042 | -0.04(-0.10%) |
Dec 29, 2009 | 42.74 | 42.74 | 42.56 | 42.60 | 3,403,195 | -0.06(-0.14%) |
Dec 28, 2009 | 42.58 | 42.67 | 42.45 | 42.66 | 2,311,150 | +0.14(+0.32%) |
Dec 24, 2009 | 42.38 | 42.56 | 42.36 | 42.53 | 896,848 | +0.24(+0.56%) |
Dec 23, 2009 | 42.23 | 42.33 | 42.05 | 42.29 | 2,745,023 | +0.05(+0.12%) |
Dec 22, 2009 | 42.15 | 42.39 | 42.11 | 42.24 | 2,482,078 | +0.15(+0.36%) |
Dec 21, 2009 | 41.84 | 42.18 | 41.84 | 42.09 | 1,964,957 | +0.40(+0.95%) |
Dec 18, 2009 | 41.60 | 41.69 | 41.28 | 41.69 | 2,697,002 | +0.30(+0.71%) |
Dec 17, 2009 | 41.57 | 41.69 | 41.33 | 41.39 | 3,116,092 | -0.48(-1.15%) |
Dec 16, 2009 | 41.99 | 42.14 | 41.80 | 41.88 | 3,097,739 | +0.08(+0.18%) |
Dec 15, 2009 | 41.79 | 42.04 | 41.73 | 41.80 | 2,491,074 | -0.23(-0.54%) |
Dec 14, 2009 | 41.95 | 42.03 | 41.88 | 42.03 | 1,971,959 | +0.38(+0.91%) |
Dec 11, 2009 | 41.71 | 42.01 | 41.51 | 41.65 | 2,614,356 | +0.08(+0.20%) |
Dec 10, 2009 | 41.51 | 41.70 | 41.44 | 41.56 | 1,943,635 | +0.31(+0.76%) |
Dec 09, 2009 | 41.11 | 41.30 | 40.82 | 41.25 | 4,679,439 | +0.13(+0.31%) |
Dec 08, 2009 | 41.24 | 41.33 | 40.92 | 41.12 | 5,265,142 | -0.38(-0.92%) |
Dec 07, 2009 | 41.55 | 41.75 | 41.38 | 41.50 | 3,916,291 | -0.11(-0.26%) |
Dec 04, 2009 | 41.93 | 42.08 | 41.22 | 41.61 | 6,911,235 | +0.22(+0.53%) |
Dec 03, 2009 | 41.68 | 41.91 | 41.33 | 41.39 | 5,450,552 | -0.25(-0.59%) |
Dec 02, 2009 | 41.54 | 41.92 | 41.54 | 41.64 | 5,235,402 | +0.08(+0.18%) |
Dec 01, 2009 | 41.30 | 41.75 | 41.30 | 41.56 | 5,118,885 | +0.50(+1.21%) |
Nov 30, 2009 | 40.91 | 41.14 | 40.73 | 41.06 | 4,131,176 | +0.03(+0.08%) |
Nov 27, 2009 | 40.65 | 41.27 | 40.54 | 41.03 | 2,359,414 | -0.56(-1.34%) |
Nov 25, 2009 | 41.50 | 41.66 | 41.42 | 41.59 | 1,854,873 | +0.16(+0.39%) |
Nov 24, 2009 | 41.51 | 41.51 | 41.14 | 41.43 | 2,971,657 | -0.01(-0.02%) |
Nov 23, 2009 | 41.43 | 41.66 | 41.30 | 41.44 | 4,821,268 | +0.47(+1.13%) |
Nov 20, 2009 | 40.84 | 41.03 | 40.78 | 40.97 | 2,255,577 | -0.11(-0.27%) |
Nov 19, 2009 | 41.28 | 41.30 | 40.78 | 41.08 | 4,803,730 | -0.48(-1.16%) |
Nov 18, 2009 | 41.60 | 41.64 | 41.33 | 41.56 | 3,577,718 | -0.12(-0.28%) |
Nov 17, 2009 | 41.46 | 41.69 | 41.35 | 41.68 | 3,098,706 | +0.08(+0.18%) |
Nov 16, 2009 | 41.33 | 41.73 | 41.23 | 41.60 | 3,661,171 | +0.51(+1.23%) |
Nov 13, 2009 | 40.85 | 41.17 | 40.71 | 41.10 | 4,053,444 | +0.30(+0.75%) |
Nov 12, 2009 | 41.02 | 41.28 | 40.69 | 40.79 | 5,296,978 | -0.33(-0.80%) |
Nov 11, 2009 | 41.17 | 41.33 | 40.92 | 41.12 | 2,937,652 | +0.23(+0.56%) |
Nov 10, 2009 | 40.82 | 41.03 | 40.74 | 40.89 | 2,700,191 | +0.02(+0.04%) |
Nov 09, 2009 | 40.29 | 40.89 | 40.28 | 40.88 | 4,529,190 | +0.85(+2.13%) |
Nov 06, 2009 | 39.73 | 40.16 | 39.67 | 40.02 | 2,159,039 | +0.30(+0.74%) |
Nov 05, 2009 | 39.48 | 39.98 | 39.42 | 39.73 | 2,839,792 | +0.54(+1.38%) |
Nov 04, 2009 | 39.20 | 39.63 | 39.09 | 39.19 | 4,737,950 | +0.21(+0.54%) |
Nov 03, 2009 | 38.70 | 39.03 | 38.65 | 38.98 | 3,320,975 | +0.07(+0.17%) |