Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.91 | 41.08 | 40.24 | 40.28 | 4,790,169 | -0.42(-1.02%) |
Jan 28, 2010 | 41.63 | 41.72 | 40.70 | 40.70 | 3,104,210 | -0.86(-2.06%) |
Jan 27, 2010 | 41.86 | 41.86 | 41.03 | 41.56 | 1,954,998 | -0.31(-0.74%) |
Jan 26, 2010 | 41.49 | 41.99 | 41.23 | 41.87 | 2,458,476 | +0.31(+0.74%) |
Jan 25, 2010 | 41.81 | 41.83 | 41.05 | 41.56 | 2,227,664 | +0.10(+0.24%) |
Jan 22, 2010 | 42.10 | 42.13 | 41.43 | 41.46 | 2,757,315 | -0.64(-1.52%) |
Jan 21, 2010 | 43.07 | 43.67 | 41.86 | 42.10 | 4,705,339 | -0.69(-1.62%) |
Jan 20, 2010 | 43.26 | 43.26 | 42.26 | 42.79 | 2,393,309 | -0.58(-1.34%) |
Jan 19, 2010 | 43.24 | 43.39 | 42.69 | 43.37 | 1,674,549 | +0.16(+0.38%) |
Jan 15, 2010 | 43.58 | 43.21 | 43.21 | 43.21 | 3,634,925 | -0.50(-1.15%) |
Jan 14, 2010 | 43.75 | 43.86 | 43.37 | 43.71 | 1,829,694 | -0.04(-0.10%) |
Jan 13, 2010 | 43.14 | 43.82 | 43.11 | 43.75 | 2,091,485 | +0.61(+1.42%) |
Jan 12, 2010 | 43.17 | 43.35 | 42.87 | 43.14 | 3,383,797 | +0.35(+0.83%) |
Jan 11, 2010 | 42.22 | 43.04 | 42.10 | 42.79 | 3,815,149 | +0.81(+1.94%) |
Jan 08, 2010 | 42.43 | 42.53 | 41.82 | 41.97 | 3,130,735 | -0.41(-0.96%) |
Jan 07, 2010 | 42.74 | 42.78 | 42.36 | 42.38 | 2,369,307 | -0.51(-1.19%) |
Jan 06, 2010 | 42.65 | 42.94 | 42.45 | 42.89 | 1,916,800 | +0.22(+0.51%) |
Jan 05, 2010 | 43.44 | 43.45 | 42.42 | 42.68 | 2,191,824 | -0.69(-1.59%) |
Jan 04, 2010 | 43.34 | 43.67 | 43.16 | 43.37 | 1,987,801 | +0.16(+0.38%) |
Dec 31, 2009 | 44.03 | 43.20 | 43.20 | 43.20 | 1,249,843 | -0.65(-1.49%) |
Dec 30, 2009 | 43.75 | 44.07 | 43.69 | 43.86 | 1,032,185 | -0.09(-0.22%) |
Dec 29, 2009 | 44.19 | 44.23 | 43.91 | 43.95 | 975,445 | -0.05(-0.11%) |
Dec 28, 2009 | 44.07 | 44.21 | 43.90 | 44.00 | 1,273,737 | -0.05(-0.12%) |
Dec 24, 2009 | 43.81 | 44.12 | 43.81 | 44.05 | 492,174 | +0.34(+0.77%) |
Dec 23, 2009 | 43.76 | 43.95 | 43.58 | 43.72 | 1,536,306 | -0.04(-0.08%) |
Dec 22, 2009 | 44.48 | 44.58 | 43.67 | 43.75 | 2,027,827 | -0.60(-1.35%) |
Dec 21, 2009 | 44.06 | 44.47 | 43.86 | 44.35 | 2,474,443 | +0.51(+1.17%) |
Dec 18, 2009 | 42.76 | 43.95 | 42.76 | 43.84 | 5,470,878 | +0.16(+0.37%) |
Dec 17, 2009 | 43.31 | 44.00 | 43.17 | 43.67 | 2,965,019 | +0.22(+0.50%) |
Dec 16, 2009 | 44.05 | 44.05 | 43.37 | 43.46 | 1,908,443 | -0.36(-0.82%) |
Dec 15, 2009 | 44.01 | 44.17 | 43.53 | 43.82 | 2,025,859 | -0.40(-0.91%) |
Dec 14, 2009 | 44.20 | 44.41 | 44.06 | 44.22 | 2,305,167 | +0.37(+0.84%) |
Dec 11, 2009 | 43.22 | 43.87 | 43.12 | 43.85 | 1,950,374 | +0.69(+1.60%) |
Dec 10, 2009 | 42.95 | 43.34 | 42.66 | 43.16 | 2,556,425 | +0.46(+1.08%) |
Dec 09, 2009 | 42.72 | 42.76 | 42.43 | 42.70 | 1,409,983 | -0.02(-0.05%) |
Dec 08, 2009 | 42.67 | 42.88 | 42.28 | 42.72 | 2,239,935 | -0.12(-0.28%) |
Dec 07, 2009 | 42.55 | 43.07 | 42.48 | 42.84 | 1,981,298 | +0.36(+0.86%) |
Dec 04, 2009 | 43.17 | 43.39 | 41.77 | 42.48 | 2,953,772 | -0.32(-0.74%) |
Dec 03, 2009 | 43.09 | 43.37 | 42.69 | 42.79 | 2,219,782 | -0.24(-0.56%) |
Dec 02, 2009 | 42.82 | 43.45 | 42.70 | 43.03 | 2,406,927 | +0.25(+0.58%) |
Dec 01, 2009 | 41.83 | 42.81 | 41.64 | 42.79 | 2,767,328 | +1.27(+3.05%) |
Nov 30, 2009 | 41.48 | 41.83 | 41.31 | 41.52 | 2,215,010 | +0.08(+0.19%) |
Nov 27, 2009 | 41.55 | 41.86 | 41.23 | 41.44 | 665,637 | -0.82(-1.95%) |
Nov 25, 2009 | 41.88 | 42.39 | 41.74 | 42.26 | 1,006,282 | +0.42(+1.01%) |
Nov 24, 2009 | 41.77 | 41.97 | 41.50 | 41.84 | 1,270,593 | +0.17(+0.41%) |
Nov 23, 2009 | 41.32 | 41.95 | 41.32 | 41.67 | 957,560 | +0.61(+1.48%) |
Nov 20, 2009 | 40.92 | 41.25 | 40.76 | 41.07 | 1,649,272 | -0.01(-0.03%) |
Nov 19, 2009 | 41.33 | 41.49 | 40.78 | 41.08 | 1,811,725 | -0.48(-1.16%) |
Nov 18, 2009 | 41.82 | 41.95 | 41.46 | 41.56 | 1,555,643 | -0.37(-0.88%) |
Nov 17, 2009 | 42.06 | 42.15 | 41.83 | 41.93 | 895,979 | -0.13(-0.31%) |
Nov 16, 2009 | 41.63 | 42.23 | 41.58 | 42.06 | 2,103,337 | +0.54(+1.31%) |
Nov 13, 2009 | 40.47 | 41.61 | 40.32 | 41.51 | 3,184,641 | +0.98(+2.41%) |
Nov 12, 2009 | 40.94 | 41.29 | 40.50 | 40.54 | 1,089,920 | -0.41(-0.99%) |
Nov 11, 2009 | 41.15 | 41.26 | 40.72 | 40.94 | 1,320,226 | +0.02(+0.04%) |
Nov 10, 2009 | 40.75 | 41.33 | 40.75 | 40.93 | 1,602,324 | -0.03(-0.06%) |
Nov 09, 2009 | 40.69 | 40.95 | 40.37 | 40.95 | 1,413,440 | +0.30(+0.74%) |
Nov 06, 2009 | 41.10 | 41.10 | 40.40 | 40.65 | 1,553,406 | -0.35(-0.86%) |
Nov 05, 2009 | 40.84 | 41.11 | 40.57 | 41.01 | 1,578,378 | +0.45(+1.12%) |
Nov 04, 2009 | 40.91 | 41.02 | 40.26 | 40.55 | 2,146,339 | +0.30(+0.73%) |
Nov 03, 2009 | 40.75 | 40.79 | 40.17 | 40.26 | 2,165,111 | -0.50(-1.22%) |