Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.79 | 40.79 | 40.24 | 40.38 | 4,723,509 | -0.21(-0.51%) |
Jan 28, 2010 | 41.13 | 41.28 | 39.83 | 40.58 | 6,660,373 | -0.59(-1.42%) |
Jan 27, 2010 | 41.22 | 41.30 | 40.55 | 41.17 | 4,152,666 | -0.01(-0.02%) |
Jan 26, 2010 | 40.97 | 41.54 | 40.79 | 41.18 | 3,345,865 | +0.20(+0.49%) |
Jan 25, 2010 | 41.10 | 41.35 | 40.72 | 40.98 | 2,154,234 | +0.15(+0.38%) |
Jan 22, 2010 | 41.18 | 41.58 | 40.78 | 40.82 | 2,436,873 | -0.49(-1.17%) |
Jan 21, 2010 | 41.93 | 42.26 | 41.15 | 41.31 | 3,982,273 | -0.65(-1.54%) |
Jan 20, 2010 | 41.83 | 41.99 | 41.38 | 41.95 | 3,742,244 | -0.18(-0.42%) |
Jan 19, 2010 | 41.47 | 42.14 | 40.93 | 42.13 | 3,672,498 | +0.56(+1.35%) |
Jan 15, 2010 | 41.72 | 41.57 | 41.57 | 41.57 | 3,450,988 | -0.32(-0.75%) |
Jan 14, 2010 | 41.43 | 41.91 | 41.22 | 41.89 | 3,695,662 | +0.50(+1.21%) |
Jan 13, 2010 | 40.90 | 41.50 | 40.76 | 41.39 | 2,690,834 | +0.57(+1.40%) |
Jan 12, 2010 | 40.61 | 40.82 | 40.24 | 40.82 | 3,279,395 | +0.00(+0.00%) |
Jan 11, 2010 | 40.43 | 40.84 | 40.38 | 40.82 | 3,138,882 | +0.42(+1.05%) |
Jan 08, 2010 | 39.38 | 40.41 | 39.38 | 40.39 | 3,248,846 | +0.85(+2.14%) |
Jan 07, 2010 | 39.11 | 39.75 | 38.91 | 39.54 | 5,520,498 | +0.48(+1.22%) |
Jan 06, 2010 | 39.56 | 39.74 | 38.96 | 39.07 | 4,789,121 | -0.55(-1.40%) |
Jan 05, 2010 | 40.21 | 40.27 | 39.44 | 39.62 | 4,832,340 | -0.59(-1.46%) |
Jan 04, 2010 | 39.98 | 40.24 | 39.81 | 40.21 | 2,463,274 | +0.53(+1.34%) |
Dec 31, 2009 | 40.11 | 39.68 | 39.68 | 39.68 | 1,984,162 | -0.51(-1.26%) |
Dec 30, 2009 | 40.30 | 40.62 | 40.10 | 40.18 | 2,848,328 | -0.42(-1.02%) |
Dec 29, 2009 | 40.64 | 40.82 | 40.55 | 40.60 | 2,418,066 | -0.05(-0.13%) |
Dec 28, 2009 | 40.38 | 40.65 | 40.38 | 40.65 | 2,899,888 | +0.42(+1.03%) |
Dec 24, 2009 | 40.16 | 40.41 | 40.16 | 40.24 | 1,418,064 | +0.19(+0.48%) |
Dec 23, 2009 | 40.41 | 40.58 | 39.39 | 40.05 | 3,380,671 | -0.42(-1.05%) |
Dec 22, 2009 | 40.88 | 41.17 | 40.33 | 40.47 | 2,712,379 | -0.38(-0.92%) |
Dec 21, 2009 | 40.35 | 41.02 | 40.35 | 40.85 | 2,034,011 | +0.45(+1.12%) |
Dec 18, 2009 | 40.53 | 40.63 | 40.05 | 40.39 | 4,547,779 | -0.05(-0.13%) |
Dec 17, 2009 | 40.66 | 40.74 | 40.26 | 40.45 | 2,735,332 | -0.50(-1.23%) |
Dec 16, 2009 | 41.18 | 41.18 | 40.74 | 40.95 | 3,457,117 | -0.13(-0.31%) |
Dec 15, 2009 | 41.17 | 41.28 | 39.67 | 41.08 | 3,149,225 | -0.08(-0.19%) |
Dec 14, 2009 | 41.28 | 41.34 | 41.07 | 41.15 | 3,258,728 | +0.54(+1.33%) |
Dec 11, 2009 | 40.30 | 40.77 | 40.30 | 40.62 | 2,432,511 | +0.39(+0.98%) |
Dec 10, 2009 | 40.00 | 40.54 | 39.97 | 40.22 | 3,533,412 | +0.33(+0.83%) |
Dec 09, 2009 | 39.98 | 39.98 | 39.30 | 39.89 | 4,321,848 | -0.43(-1.07%) |
Dec 08, 2009 | 40.41 | 40.51 | 39.87 | 40.32 | 3,079,782 | -0.33(-0.81%) |
Dec 07, 2009 | 40.44 | 40.74 | 40.38 | 40.65 | 3,034,324 | +0.11(+0.27%) |
Dec 04, 2009 | 39.88 | 40.68 | 39.88 | 40.55 | 4,527,249 | +0.85(+2.15%) |
Dec 03, 2009 | 40.05 | 40.20 | 39.61 | 39.69 | 4,046,717 | -0.28(-0.69%) |
Dec 02, 2009 | 39.69 | 40.04 | 39.58 | 39.97 | 3,026,317 | +0.08(+0.19%) |
Dec 01, 2009 | 39.85 | 40.05 | 39.66 | 39.89 | 4,401,824 | +0.21(+0.52%) |
Nov 30, 2009 | 39.67 | 40.04 | 39.37 | 39.68 | 4,271,103 | -0.08(-0.19%) |
Nov 27, 2009 | 39.58 | 40.01 | 39.17 | 39.76 | 1,928,739 | -0.30(-0.75%) |
Nov 25, 2009 | 39.62 | 40.08 | 39.51 | 40.06 | 3,139,696 | +0.28(+0.72%) |
Nov 24, 2009 | 39.56 | 39.85 | 39.31 | 39.78 | 3,899,634 | +0.16(+0.41%) |
Nov 23, 2009 | 39.08 | 39.75 | 39.01 | 39.61 | 4,050,298 | +0.65(+1.68%) |
Nov 20, 2009 | 38.35 | 39.04 | 38.35 | 38.96 | 3,946,275 | +0.59(+1.53%) |
Nov 19, 2009 | 38.72 | 38.74 | 38.14 | 38.37 | 3,657,852 | -0.45(-1.15%) |
Nov 18, 2009 | 38.71 | 39.04 | 38.54 | 38.82 | 3,709,456 | +0.15(+0.40%) |
Nov 17, 2009 | 38.23 | 38.75 | 38.14 | 38.67 | 3,997,321 | +0.32(+0.82%) |
Nov 16, 2009 | 37.85 | 38.48 | 37.80 | 38.35 | 3,072,509 | +0.59(+1.57%) |
Nov 13, 2009 | 37.50 | 37.92 | 37.36 | 37.76 | 2,232,051 | +0.36(+0.97%) |
Nov 12, 2009 | 37.62 | 37.69 | 37.23 | 37.40 | 2,855,248 | -0.22(-0.59%) |
Nov 11, 2009 | 37.33 | 37.83 | 37.33 | 37.62 | 3,744,906 | +0.38(+1.01%) |
Nov 10, 2009 | 36.96 | 37.39 | 36.96 | 37.24 | 3,460,114 | +0.15(+0.39%) |
Nov 09, 2009 | 36.69 | 37.10 | 36.69 | 37.10 | 3,228,008 | +0.46(+1.26%) |
Nov 06, 2009 | 36.09 | 36.69 | 36.09 | 36.63 | 3,057,844 | +0.38(+1.04%) |
Nov 05, 2009 | 35.81 | 36.32 | 35.79 | 36.26 | 3,081,736 | +0.65(+1.84%) |
Nov 04, 2009 | 35.32 | 36.08 | 35.21 | 35.60 | 4,285,683 | +0.37(+1.05%) |
Nov 03, 2009 | 35.12 | 35.32 | 34.74 | 35.23 | 3,560,276 | +0.02(+0.04%) |