Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.77 | 41.20 | 40.73 | 40.74 | 2,123,827 | +0.06(+0.16%) |
Jan 28, 2010 | 41.46 | 41.46 | 40.43 | 40.67 | 1,630,840 | -0.66(-1.60%) |
Jan 27, 2010 | 40.88 | 41.43 | 40.73 | 41.33 | 1,225,010 | +0.26(+0.63%) |
Jan 26, 2010 | 41.14 | 41.43 | 40.96 | 41.07 | 1,872,670 | -0.26(-0.63%) |
Jan 25, 2010 | 41.36 | 41.61 | 40.85 | 41.33 | 1,622,619 | +0.08(+0.19%) |
Jan 22, 2010 | 41.51 | 41.83 | 41.18 | 41.25 | 2,165,955 | -0.20(-0.49%) |
Jan 21, 2010 | 41.50 | 41.99 | 40.99 | 41.46 | 2,306,459 | -0.11(-0.26%) |
Jan 20, 2010 | 41.38 | 41.61 | 40.92 | 41.56 | 1,609,380 | -0.25(-0.60%) |
Jan 19, 2010 | 41.51 | 42.06 | 41.46 | 41.82 | 1,475,131 | +0.30(+0.71%) |
Jan 15, 2010 | 41.37 | 41.52 | 41.52 | 41.52 | 2,213,684 | +0.07(+0.17%) |
Jan 14, 2010 | 41.02 | 41.64 | 41.02 | 41.45 | 1,137,260 | +0.22(+0.52%) |
Jan 13, 2010 | 41.00 | 41.34 | 40.53 | 41.23 | 2,103,614 | +0.24(+0.58%) |
Jan 12, 2010 | 41.34 | 41.46 | 40.85 | 41.00 | 1,981,890 | -0.53(-1.26%) |
Jan 11, 2010 | 41.36 | 41.66 | 41.16 | 41.52 | 1,706,082 | +0.12(+0.30%) |
Jan 08, 2010 | 40.79 | 41.45 | 40.71 | 41.40 | 1,852,271 | +0.55(+1.34%) |
Jan 07, 2010 | 41.06 | 41.10 | 40.41 | 40.85 | 2,696,211 | -0.40(-0.96%) |
Jan 06, 2010 | 41.59 | 41.71 | 41.15 | 41.25 | 2,343,011 | -0.55(-1.33%) |
Jan 05, 2010 | 42.57 | 42.79 | 41.28 | 41.80 | 3,270,511 | -0.88(-2.07%) |
Jan 04, 2010 | 42.60 | 42.91 | 42.40 | 42.69 | 1,143,899 | +0.44(+1.04%) |
Dec 31, 2009 | 42.88 | 42.25 | 42.25 | 42.25 | 1,128,389 | -0.71(-1.66%) |
Dec 30, 2009 | 43.15 | 43.16 | 42.73 | 42.96 | 912,309 | +0.15(+0.35%) |
Dec 29, 2009 | 42.60 | 42.89 | 42.41 | 42.81 | 1,192,000 | +0.33(+0.78%) |
Dec 28, 2009 | 42.44 | 42.57 | 42.10 | 42.48 | 773,153 | +0.18(+0.43%) |
Dec 24, 2009 | 42.25 | 42.40 | 41.86 | 42.30 | 336,032 | +0.19(+0.44%) |
Dec 23, 2009 | 42.27 | 42.34 | 41.74 | 42.11 | 895,285 | -0.11(-0.26%) |
Dec 22, 2009 | 42.23 | 42.35 | 41.99 | 42.22 | 977,158 | +0.03(+0.07%) |
Dec 21, 2009 | 42.11 | 42.66 | 41.93 | 42.19 | 1,145,883 | +0.33(+0.79%) |
Dec 18, 2009 | 41.89 | 42.38 | 41.52 | 41.86 | 2,807,567 | +0.29(+0.69%) |
Dec 17, 2009 | 42.33 | 42.46 | 41.47 | 41.57 | 4,253,031 | -1.12(-2.63%) |
Dec 16, 2009 | 43.02 | 43.33 | 42.61 | 42.69 | 1,649,703 | -0.26(-0.60%) |
Dec 15, 2009 | 42.25 | 43.34 | 42.02 | 42.95 | 2,697,575 | +0.48(+1.13%) |
Dec 14, 2009 | 42.48 | 42.55 | 41.85 | 42.47 | 1,723,879 | +0.68(+1.62%) |
Dec 11, 2009 | 41.72 | 41.98 | 41.47 | 41.79 | 1,480,830 | +0.30(+0.71%) |
Dec 10, 2009 | 41.36 | 41.68 | 41.28 | 41.50 | 1,201,507 | +0.17(+0.40%) |
Dec 09, 2009 | 41.13 | 41.41 | 40.78 | 41.33 | 1,283,548 | +0.04(+0.09%) |
Dec 08, 2009 | 41.10 | 41.51 | 40.71 | 41.30 | 1,730,315 | +0.11(+0.26%) |
Dec 07, 2009 | 41.49 | 41.64 | 40.91 | 41.19 | 1,699,728 | -0.41(-0.99%) |
Dec 04, 2009 | 41.62 | 42.24 | 41.15 | 41.60 | 1,603,744 | +0.44(+1.07%) |
Dec 03, 2009 | 41.61 | 41.80 | 41.11 | 41.16 | 1,645,129 | -0.35(-0.85%) |
Dec 02, 2009 | 40.74 | 41.61 | 40.74 | 41.51 | 2,809,368 | +0.81(+2.00%) |
Dec 01, 2009 | 40.25 | 40.81 | 40.18 | 40.70 | 2,766,963 | +0.60(+1.49%) |
Nov 30, 2009 | 39.97 | 40.28 | 39.66 | 40.10 | 2,389,652 | -0.06(-0.14%) |
Nov 27, 2009 | 39.71 | 40.51 | 39.56 | 40.16 | 1,355,992 | -0.42(-1.05%) |
Nov 25, 2009 | 40.31 | 40.78 | 40.31 | 40.59 | 1,572,816 | -0.12(-0.30%) |
Nov 24, 2009 | 41.09 | 41.12 | 40.23 | 40.71 | 2,756,513 | -0.37(-0.89%) |
Nov 23, 2009 | 41.49 | 41.84 | 40.97 | 41.07 | 1,879,778 | -0.07(-0.17%) |
Nov 20, 2009 | 40.94 | 41.39 | 40.92 | 41.15 | 1,619,373 | -0.11(-0.26%) |
Nov 19, 2009 | 41.50 | 41.50 | 40.89 | 41.25 | 1,510,300 | -0.41(-0.98%) |
Nov 18, 2009 | 42.09 | 42.13 | 41.46 | 41.66 | 1,284,883 | -0.49(-1.16%) |
Nov 17, 2009 | 41.97 | 42.15 | 41.74 | 42.15 | 1,290,174 | +0.04(+0.10%) |
Nov 16, 2009 | 41.23 | 42.25 | 41.05 | 42.11 | 1,679,974 | +0.99(+2.41%) |
Nov 13, 2009 | 41.42 | 41.51 | 41.04 | 41.12 | 1,692,488 | -0.38(-0.92%) |
Nov 12, 2009 | 41.74 | 41.93 | 41.31 | 41.50 | 1,668,644 | -0.33(-0.79%) |
Nov 11, 2009 | 41.23 | 41.89 | 41.14 | 41.83 | 2,382,141 | +0.65(+1.59%) |
Nov 10, 2009 | 40.57 | 41.34 | 40.53 | 41.18 | 2,195,249 | -0.09(-0.21%) |
Nov 09, 2009 | 41.13 | 41.47 | 40.79 | 41.26 | 2,180,239 | +0.62(+1.52%) |
Nov 06, 2009 | 40.38 | 40.78 | 39.95 | 40.64 | 1,381,525 | +0.33(+0.82%) |
Nov 05, 2009 | 39.36 | 40.43 | 39.36 | 40.31 | 2,180,396 | +0.97(+2.47%) |
Nov 04, 2009 | 40.31 | 40.54 | 39.26 | 39.34 | 2,906,112 | -0.95(-2.36%) |
Nov 03, 2009 | 39.92 | 40.45 | 39.70 | 40.29 | 2,267,328 | +0.42(+1.05%) |