Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.28 | 41.75 | 41.20 | 41.43 | 13,360,942 | +0.28(+0.69%) |
Jan 28, 2010 | 41.00 | 41.64 | 40.78 | 41.15 | 16,426,031 | +0.24(+0.59%) |
Jan 27, 2010 | 39.92 | 41.01 | 39.92 | 40.91 | 13,685,564 | +0.82(+2.05%) |
Jan 26, 2010 | 39.81 | 40.29 | 39.46 | 40.08 | 21,003,654 | +0.62(+1.56%) |
Jan 25, 2010 | 40.18 | 40.23 | 39.35 | 39.47 | 9,485,576 | -0.63(-1.57%) |
Jan 22, 2010 | 40.15 | 40.59 | 40.05 | 40.10 | 8,423,266 | -0.02(-0.05%) |
Jan 21, 2010 | 40.69 | 40.78 | 39.89 | 40.12 | 8,234,348 | -0.40(-1.00%) |
Jan 20, 2010 | 40.82 | 40.82 | 39.96 | 40.52 | 9,352,238 | -0.25(-0.61%) |
Jan 19, 2010 | 39.96 | 40.91 | 39.84 | 40.77 | 12,096,767 | +0.92(+2.31%) |
Jan 15, 2010 | 39.70 | 39.85 | 39.85 | 39.85 | 10,219,359 | +0.06(+0.16%) |
Jan 14, 2010 | 39.92 | 40.05 | 39.61 | 39.79 | 6,590,148 | -0.26(-0.65%) |
Jan 13, 2010 | 39.92 | 40.21 | 39.65 | 40.05 | 7,136,829 | +0.35(+0.89%) |
Jan 12, 2010 | 40.48 | 40.68 | 38.84 | 39.70 | 15,905,347 | -0.70(-1.74%) |
Jan 11, 2010 | 40.33 | 40.64 | 40.11 | 40.40 | 5,734,431 | +0.18(+0.44%) |
Jan 08, 2010 | 39.72 | 40.26 | 39.42 | 40.22 | 9,282,392 | +0.35(+0.89%) |
Jan 07, 2010 | 39.96 | 40.05 | 38.72 | 39.87 | 14,647,465 | -0.37(-0.92%) |
Jan 06, 2010 | 40.34 | 40.66 | 40.03 | 40.23 | 8,490,386 | -0.30(-0.75%) |
Jan 05, 2010 | 40.62 | 40.87 | 39.87 | 40.54 | 11,126,585 | -0.35(-0.86%) |
Jan 04, 2010 | 40.12 | 41.00 | 40.07 | 40.89 | 7,449,049 | +0.81(+2.02%) |
Dec 31, 2009 | 40.72 | 40.08 | 40.08 | 40.08 | 5,685,436 | -0.69(-1.69%) |
Dec 30, 2009 | 40.74 | 40.95 | 40.59 | 40.76 | 3,508,177 | +0.01(+0.03%) |
Dec 29, 2009 | 40.93 | 41.03 | 40.50 | 40.75 | 4,364,205 | -0.10(-0.24%) |
Dec 28, 2009 | 40.72 | 40.90 | 40.55 | 40.85 | 3,869,086 | +0.17(+0.42%) |
Dec 24, 2009 | 40.50 | 40.70 | 40.31 | 40.68 | 1,811,862 | +0.05(+0.12%) |
Dec 23, 2009 | 40.73 | 40.86 | 40.42 | 40.63 | 6,058,072 | +0.09(+0.23%) |
Dec 22, 2009 | 40.57 | 40.78 | 40.43 | 40.54 | 5,955,345 | +0.35(+0.86%) |
Dec 21, 2009 | 39.72 | 40.47 | 39.67 | 40.19 | 8,015,687 | +0.66(+1.67%) |
Dec 18, 2009 | 39.13 | 39.68 | 38.89 | 39.53 | 16,864,688 | +0.86(+2.24%) |
Dec 17, 2009 | 38.99 | 38.99 | 38.34 | 38.67 | 8,661,389 | -0.35(-0.89%) |
Dec 16, 2009 | 39.59 | 39.77 | 38.99 | 39.01 | 9,712,201 | -0.48(-1.22%) |
Dec 15, 2009 | 40.09 | 40.23 | 39.35 | 39.50 | 7,519,716 | -0.79(-1.95%) |
Dec 14, 2009 | 40.31 | 40.45 | 39.96 | 40.28 | 5,898,261 | +0.39(+0.98%) |
Dec 11, 2009 | 39.88 | 40.16 | 39.70 | 39.89 | 6,250,700 | +0.08(+0.20%) |
Dec 10, 2009 | 39.70 | 40.28 | 39.67 | 39.82 | 9,155,322 | +0.08(+0.21%) |
Dec 09, 2009 | 39.50 | 39.82 | 39.23 | 39.73 | 7,014,237 | +0.11(+0.27%) |
Dec 08, 2009 | 39.67 | 39.82 | 39.48 | 39.62 | 6,890,452 | -0.39(-0.97%) |
Dec 07, 2009 | 40.61 | 40.70 | 39.91 | 40.01 | 8,555,543 | -0.26(-0.65%) |
Dec 04, 2009 | 40.44 | 40.70 | 40.06 | 40.28 | 7,210,244 | +0.21(+0.53%) |
Dec 03, 2009 | 40.67 | 40.79 | 39.88 | 40.06 | 10,288,897 | -0.67(-1.65%) |
Dec 02, 2009 | 40.44 | 41.01 | 40.40 | 40.74 | 6,599,399 | +0.30(+0.74%) |
Dec 01, 2009 | 39.94 | 40.56 | 39.91 | 40.44 | 6,975,052 | +0.52(+1.30%) |
Nov 30, 2009 | 40.15 | 40.38 | 39.85 | 39.92 | 8,101,199 | -0.11(-0.27%) |
Nov 27, 2009 | 39.50 | 40.37 | 39.38 | 40.03 | 4,202,108 | -0.41(-1.02%) |
Nov 25, 2009 | 40.28 | 40.90 | 40.18 | 40.44 | 6,595,890 | +0.20(+0.49%) |
Nov 24, 2009 | 39.99 | 40.24 | 39.80 | 40.24 | 7,308,714 | +0.39(+0.98%) |
Nov 23, 2009 | 39.55 | 40.09 | 39.50 | 39.85 | 7,104,929 | +0.62(+1.57%) |
Nov 20, 2009 | 39.52 | 39.52 | 39.05 | 39.23 | 13,399,853 | -0.48(-1.21%) |
Nov 19, 2009 | 39.59 | 39.84 | 39.32 | 39.72 | 7,029,785 | -0.06(-0.14%) |
Nov 18, 2009 | 39.65 | 40.01 | 39.53 | 39.77 | 8,396,794 | -0.10(-0.25%) |
Nov 17, 2009 | 39.67 | 39.92 | 39.55 | 39.87 | 5,781,030 | +0.10(+0.25%) |
Nov 16, 2009 | 39.35 | 39.92 | 39.20 | 39.77 | 8,627,599 | +0.52(+1.32%) |
Nov 13, 2009 | 39.23 | 39.42 | 39.09 | 39.26 | 7,255,203 | +0.13(+0.34%) |
Nov 12, 2009 | 39.14 | 39.54 | 38.84 | 39.12 | 11,602,082 | +0.31(+0.80%) |
Nov 11, 2009 | 38.38 | 38.86 | 38.37 | 38.81 | 6,932,024 | +0.48(+1.26%) |
Nov 10, 2009 | 38.85 | 38.94 | 38.12 | 38.33 | 12,556,540 | -0.57(-1.48%) |
Nov 09, 2009 | 38.76 | 39.06 | 38.62 | 38.90 | 8,934,465 | +0.16(+0.40%) |
Nov 06, 2009 | 38.16 | 38.92 | 38.16 | 38.75 | 7,756,826 | +0.45(+1.18%) |
Nov 05, 2009 | 37.60 | 38.48 | 37.39 | 38.29 | 12,044,114 | +1.37(+3.70%) |
Nov 04, 2009 | 37.18 | 37.46 | 36.64 | 36.92 | 12,048,637 | -0.30(-0.80%) |
Nov 03, 2009 | 37.04 | 37.45 | 36.84 | 37.22 | 9,963,309 | +0.08(+0.21%) |