Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 37.22 | 37.91 | 36.72 | 37.06 | 7,853,653 | -0.04(-0.11%) |
Jan 28, 2010 | 37.50 | 37.50 | 36.58 | 37.10 | 5,750,651 | -0.16(-0.44%) |
Jan 27, 2010 | 36.99 | 37.30 | 36.39 | 37.27 | 7,884,438 | +0.30(+0.82%) |
Jan 26, 2010 | 36.89 | 37.56 | 36.62 | 36.96 | 5,125,304 | -0.15(-0.40%) |
Jan 25, 2010 | 36.76 | 37.39 | 36.11 | 37.11 | 6,943,707 | +0.78(+2.14%) |
Jan 22, 2010 | 37.33 | 37.60 | 36.23 | 36.34 | 9,070,554 | -0.99(-2.65%) |
Jan 21, 2010 | 38.56 | 38.82 | 37.22 | 37.32 | 8,785,263 | -1.22(-3.16%) |
Jan 20, 2010 | 39.07 | 39.38 | 38.15 | 38.54 | 6,496,655 | -0.92(-2.32%) |
Jan 19, 2010 | 38.48 | 39.50 | 38.24 | 39.46 | 7,903,807 | +0.91(+2.36%) |
Jan 15, 2010 | 39.02 | 38.55 | 38.55 | 38.55 | 7,596,870 | -0.72(-1.84%) |
Jan 14, 2010 | 38.92 | 39.40 | 38.62 | 39.27 | 5,099,440 | +0.17(+0.45%) |
Jan 13, 2010 | 38.66 | 39.48 | 38.66 | 39.09 | 8,297,910 | +0.39(+1.01%) |
Jan 12, 2010 | 39.22 | 39.43 | 38.48 | 38.70 | 8,583,487 | -0.78(-1.97%) |
Jan 11, 2010 | 39.63 | 39.89 | 39.21 | 39.48 | 4,866,121 | +0.04(+0.09%) |
Jan 08, 2010 | 40.28 | 40.31 | 38.85 | 39.44 | 7,320,913 | -0.97(-2.39%) |
Jan 07, 2010 | 39.96 | 40.91 | 39.15 | 40.41 | 7,286,355 | +0.52(+1.30%) |
Jan 06, 2010 | 40.21 | 40.77 | 39.72 | 39.89 | 6,353,065 | -0.45(-1.12%) |
Jan 05, 2010 | 40.67 | 40.68 | 39.72 | 40.35 | 7,936,437 | -0.28(-0.68%) |
Jan 04, 2010 | 41.43 | 41.77 | 40.38 | 40.62 | 6,306,125 | -0.45(-1.10%) |
Dec 31, 2009 | 42.03 | 41.08 | 41.08 | 41.08 | 5,089,382 | -0.86(-2.05%) |
Dec 30, 2009 | 42.12 | 42.27 | 41.49 | 41.94 | 5,046,701 | -0.29(-0.69%) |
Dec 29, 2009 | 42.84 | 43.15 | 42.16 | 42.23 | 5,047,188 | -0.51(-1.20%) |
Dec 28, 2009 | 42.68 | 43.15 | 42.46 | 42.74 | 4,775,654 | +0.15(+0.36%) |
Dec 24, 2009 | 41.98 | 42.69 | 41.88 | 42.59 | 2,189,474 | +0.81(+1.95%) |
Dec 23, 2009 | 41.12 | 42.38 | 40.91 | 41.78 | 4,915,945 | +0.67(+1.64%) |
Dec 22, 2009 | 40.77 | 41.25 | 40.56 | 41.10 | 5,338,762 | +0.23(+0.57%) |
Dec 21, 2009 | 40.09 | 40.95 | 40.08 | 40.87 | 5,095,807 | +0.83(+2.08%) |
Dec 18, 2009 | 39.56 | 40.09 | 39.12 | 40.04 | 7,030,002 | +0.55(+1.39%) |
Dec 17, 2009 | 39.30 | 39.65 | 38.97 | 39.49 | 5,627,236 | +0.04(+0.09%) |
Dec 16, 2009 | 39.59 | 40.08 | 39.45 | 39.45 | 5,443,357 | -0.09(-0.23%) |
Dec 15, 2009 | 39.71 | 40.08 | 39.49 | 39.54 | 4,147,778 | -0.53(-1.32%) |
Dec 14, 2009 | 39.59 | 40.13 | 39.54 | 40.07 | 7,044,879 | +0.57(+1.43%) |
Dec 11, 2009 | 38.97 | 39.56 | 38.74 | 39.51 | 6,706,505 | +0.62(+1.60%) |
Dec 10, 2009 | 38.68 | 38.99 | 38.44 | 38.88 | 7,058,537 | +0.24(+0.61%) |
Dec 09, 2009 | 38.45 | 39.04 | 38.12 | 38.65 | 8,085,169 | +0.21(+0.54%) |
Dec 08, 2009 | 37.97 | 38.91 | 37.77 | 38.44 | 8,401,165 | +0.40(+1.06%) |
Dec 07, 2009 | 38.71 | 39.16 | 37.67 | 38.04 | 5,847,484 | -0.98(-2.51%) |
Dec 04, 2009 | 38.75 | 39.55 | 38.30 | 39.02 | 7,632,817 | +0.83(+2.18%) |
Dec 03, 2009 | 38.53 | 39.49 | 38.00 | 38.18 | 5,908,795 | -0.48(-1.25%) |
Dec 02, 2009 | 38.02 | 38.96 | 37.83 | 38.67 | 5,690,356 | +0.66(+1.75%) |
Dec 01, 2009 | 37.73 | 38.21 | 37.27 | 38.00 | 6,330,909 | +0.60(+1.61%) |
Nov 30, 2009 | 36.06 | 37.58 | 35.83 | 37.40 | 12,208,131 | +1.51(+4.20%) |
Nov 27, 2009 | 36.20 | 36.70 | 35.85 | 35.89 | 3,340,414 | -1.28(-3.45%) |
Nov 25, 2009 | 37.20 | 37.59 | 37.04 | 37.17 | 3,768,548 | +0.03(+0.07%) |
Nov 24, 2009 | 38.26 | 38.26 | 37.03 | 37.15 | 6,612,353 | -1.08(-2.83%) |
Nov 23, 2009 | 38.09 | 38.53 | 37.85 | 38.23 | 5,840,232 | +0.88(+2.36%) |
Nov 20, 2009 | 37.85 | 37.96 | 37.34 | 37.35 | 5,778,494 | -0.69(-1.83%) |
Nov 19, 2009 | 38.67 | 38.67 | 37.59 | 38.04 | 9,525,665 | -0.86(-2.21%) |
Nov 18, 2009 | 37.27 | 39.04 | 37.27 | 38.90 | 9,619,734 | +1.75(+4.71%) |
Nov 17, 2009 | 37.69 | 38.22 | 37.12 | 37.15 | 6,748,049 | -0.77(-2.02%) |
Nov 16, 2009 | 37.57 | 38.36 | 37.42 | 37.92 | 6,050,669 | +0.71(+1.91%) |
Nov 13, 2009 | 37.28 | 37.49 | 36.82 | 37.21 | 4,624,472 | +0.30(+0.81%) |
Nov 12, 2009 | 37.17 | 37.40 | 36.76 | 36.91 | 5,635,217 | -0.25(-0.69%) |
Nov 11, 2009 | 36.51 | 37.34 | 36.33 | 37.17 | 5,515,135 | +1.04(+2.87%) |
Nov 10, 2009 | 36.51 | 36.51 | 35.69 | 36.13 | 5,264,042 | -0.56(-1.52%) |
Nov 09, 2009 | 35.38 | 36.75 | 35.07 | 36.69 | 7,478,983 | +1.79(+5.13%) |
Nov 06, 2009 | 35.08 | 35.50 | 34.56 | 34.90 | 4,237,180 | -0.58(-1.63%) |
Nov 05, 2009 | 34.75 | 35.55 | 34.69 | 35.47 | 6,083,325 | +0.92(+2.65%) |
Nov 04, 2009 | 35.67 | 36.04 | 34.42 | 34.56 | 8,681,802 | -0.79(-2.24%) |
Nov 03, 2009 | 34.56 | 35.55 | 34.44 | 35.35 | 6,505,026 | +0.38(+1.08%) |