Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.29 | 42.56 | 42.01 | 42.03 | 11,275,271 | -0.27(-0.64%) |
Jan 28, 2010 | 42.99 | 43.00 | 42.25 | 42.30 | 12,714,217 | -0.61(-1.41%) |
Jan 27, 2010 | 42.87 | 43.09 | 42.62 | 42.91 | 12,002,348 | -0.05(-0.13%) |
Jan 26, 2010 | 42.25 | 43.09 | 42.25 | 42.96 | 13,802,305 | +0.48(+1.14%) |
Jan 25, 2010 | 42.64 | 42.82 | 42.36 | 42.48 | 9,479,377 | -0.20(-0.47%) |
Jan 22, 2010 | 42.57 | 43.61 | 42.29 | 42.68 | 23,240,720 | +0.13(+0.30%) |
Jan 21, 2010 | 42.40 | 42.82 | 42.28 | 42.55 | 17,414,100 | +0.13(+0.30%) |
Jan 20, 2010 | 42.75 | 42.82 | 42.25 | 42.42 | 10,392,365 | -0.32(-0.74%) |
Jan 19, 2010 | 42.35 | 42.97 | 42.26 | 42.74 | 12,701,472 | +0.81(+1.93%) |
Jan 15, 2010 | 42.19 | 41.93 | 41.93 | 41.93 | 14,005,008 | -0.25(-0.59%) |
Jan 14, 2010 | 42.12 | 42.23 | 41.80 | 42.18 | 10,539,068 | +0.04(+0.10%) |
Jan 13, 2010 | 42.32 | 42.61 | 42.12 | 42.14 | 12,807,586 | -0.05(-0.11%) |
Jan 12, 2010 | 41.76 | 42.19 | 41.74 | 42.19 | 10,693,126 | +0.23(+0.55%) |
Jan 11, 2010 | 41.76 | 42.03 | 41.64 | 41.96 | 9,032,459 | +0.32(+0.78%) |
Jan 08, 2010 | 41.92 | 42.02 | 41.47 | 41.63 | 9,071,145 | -0.04(-0.10%) |
Jan 07, 2010 | 41.24 | 41.97 | 41.14 | 41.68 | 11,165,949 | +0.30(+0.73%) |
Jan 06, 2010 | 41.88 | 42.02 | 41.11 | 41.37 | 15,671,766 | -0.57(-1.35%) |
Jan 05, 2010 | 42.19 | 42.25 | 41.87 | 41.94 | 10,544,118 | -0.33(-0.78%) |
Jan 04, 2010 | 42.17 | 42.46 | 41.95 | 42.27 | 8,672,995 | +0.23(+0.54%) |
Dec 31, 2009 | 42.40 | 42.04 | 42.04 | 42.04 | 6,676,853 | -0.30(-0.72%) |
Dec 30, 2009 | 42.72 | 42.85 | 42.29 | 42.34 | 10,064,419 | -0.47(-1.10%) |
Dec 29, 2009 | 42.87 | 43.04 | 42.80 | 42.81 | 3,904,556 | -0.01(-0.03%) |
Dec 28, 2009 | 42.71 | 42.89 | 42.52 | 42.83 | 3,548,848 | +0.13(+0.30%) |
Dec 24, 2009 | 42.64 | 42.89 | 42.58 | 42.70 | 3,827,996 | +0.04(+0.09%) |
Dec 23, 2009 | 42.40 | 42.87 | 42.13 | 42.66 | 8,747,934 | +0.26(+0.62%) |
Dec 22, 2009 | 42.20 | 42.48 | 42.19 | 42.40 | 5,077,386 | +0.21(+0.49%) |
Dec 21, 2009 | 41.90 | 42.47 | 41.84 | 42.19 | 6,870,412 | +0.33(+0.79%) |
Dec 18, 2009 | 41.74 | 42.03 | 41.72 | 41.86 | 14,636,230 | +0.17(+0.40%) |
Dec 17, 2009 | 41.90 | 42.06 | 41.69 | 41.69 | 8,048,022 | -0.33(-0.79%) |
Dec 16, 2009 | 41.96 | 42.24 | 41.70 | 42.02 | 8,393,691 | +0.28(+0.66%) |
Dec 15, 2009 | 41.90 | 42.03 | 41.67 | 41.74 | 7,356,371 | -0.09(-0.23%) |
Dec 14, 2009 | 41.91 | 42.01 | 41.62 | 41.84 | 8,366,460 | +0.32(+0.78%) |
Dec 11, 2009 | 41.32 | 41.68 | 41.20 | 41.51 | 8,710,293 | +0.41(+1.00%) |
Dec 10, 2009 | 41.06 | 41.30 | 40.86 | 41.10 | 11,935,649 | +0.30(+0.74%) |
Dec 09, 2009 | 40.89 | 41.09 | 40.62 | 40.80 | 16,207,150 | -0.01(-0.02%) |
Dec 08, 2009 | 40.70 | 41.01 | 40.42 | 40.81 | 21,828,832 | -0.89(-2.13%) |
Dec 07, 2009 | 41.51 | 41.92 | 41.26 | 41.70 | 13,422,322 | +0.23(+0.55%) |
Dec 04, 2009 | 42.05 | 42.21 | 41.16 | 41.47 | 14,106,473 | -0.26(-0.61%) |
Dec 03, 2009 | 42.17 | 42.31 | 41.71 | 41.72 | 15,983,941 | -0.36(-0.85%) |
Dec 02, 2009 | 42.75 | 42.99 | 42.07 | 42.08 | 15,628,359 | -0.70(-1.64%) |
Dec 01, 2009 | 42.85 | 43.12 | 42.76 | 42.78 | 14,280,194 | +0.20(+0.46%) |
Nov 30, 2009 | 42.93 | 42.93 | 42.44 | 42.58 | 9,752,685 | -0.24(-0.55%) |
Nov 27, 2009 | 42.40 | 42.99 | 42.40 | 42.82 | 5,284,460 | -0.57(-1.32%) |
Nov 25, 2009 | 43.37 | 43.49 | 43.27 | 43.39 | 11,291,912 | +0.15(+0.36%) |
Nov 24, 2009 | 43.10 | 43.28 | 42.60 | 43.24 | 12,289,925 | +0.15(+0.36%) |
Nov 23, 2009 | 43.29 | 43.29 | 42.87 | 43.08 | 10,206,422 | +0.01(+0.03%) |
Nov 20, 2009 | 42.66 | 43.22 | 42.58 | 43.07 | 13,146,162 | +0.38(+0.88%) |
Nov 19, 2009 | 43.05 | 43.05 | 42.45 | 42.69 | 8,686,489 | -0.38(-0.89%) |
Nov 18, 2009 | 42.83 | 43.08 | 42.56 | 43.08 | 10,376,939 | +0.28(+0.65%) |
Nov 17, 2009 | 43.32 | 43.41 | 42.72 | 42.80 | 12,637,110 | -0.65(-1.49%) |
Nov 16, 2009 | 43.04 | 43.59 | 42.89 | 43.45 | 17,986,676 | +0.64(+1.49%) |
Nov 13, 2009 | 42.09 | 42.95 | 41.86 | 42.81 | 14,406,629 | +0.95(+2.27%) |
Nov 12, 2009 | 42.23 | 42.29 | 41.74 | 41.86 | 9,531,301 | -0.44(-1.05%) |
Nov 11, 2009 | 42.20 | 42.48 | 42.05 | 42.30 | 9,866,831 | +0.37(+0.88%) |
Nov 10, 2009 | 42.07 | 42.25 | 41.73 | 41.93 | 11,003,656 | -0.24(-0.57%) |
Nov 09, 2009 | 41.92 | 42.34 | 41.83 | 42.17 | 15,621,217 | +0.62(+1.49%) |
Nov 06, 2009 | 41.10 | 41.86 | 41.09 | 41.55 | 16,033,800 | +0.46(+1.11%) |
Nov 05, 2009 | 40.71 | 41.41 | 40.59 | 41.10 | 16,339,030 | +0.51(+1.24%) |
Nov 04, 2009 | 40.06 | 40.97 | 39.86 | 40.59 | 18,261,342 | +0.71(+1.77%) |
Nov 03, 2009 | 39.60 | 40.09 | 39.60 | 39.88 | 9,746,451 | +0.05(+0.14%) |