Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.63 | 36.54 | 35.37 | 35.54 | 382,475 | -0.23(-0.63%) |
Jan 28, 2010 | 36.11 | 36.25 | 35.76 | 35.76 | 381,894 | -0.33(-0.91%) |
Jan 27, 2010 | 35.54 | 36.54 | 35.24 | 36.09 | 383,018 | +0.40(+1.11%) |
Jan 26, 2010 | 35.52 | 36.39 | 34.82 | 35.70 | 451,542 | -0.07(-0.19%) |
Jan 25, 2010 | 36.03 | 36.85 | 35.22 | 35.76 | 574,162 | +0.46(+1.32%) |
Jan 22, 2010 | 35.24 | 36.00 | 34.98 | 35.30 | 675,387 | -0.42(-1.19%) |
Jan 21, 2010 | 35.38 | 35.98 | 34.41 | 35.72 | 514,634 | +0.41(+1.16%) |
Jan 20, 2010 | 36.06 | 36.06 | 35.13 | 35.31 | 491,669 | -0.66(-1.84%) |
Jan 19, 2010 | 36.00 | 36.65 | 35.37 | 35.98 | 483,694 | -0.21(-0.57%) |
Jan 15, 2010 | 37.24 | 36.18 | 36.18 | 36.18 | 325,589 | -1.18(-3.15%) |
Jan 14, 2010 | 38.00 | 38.30 | 37.16 | 37.36 | 263,355 | -0.55(-1.46%) |
Jan 13, 2010 | 37.59 | 38.11 | 37.38 | 37.91 | 113,445 | +0.27(+0.73%) |
Jan 12, 2010 | 37.62 | 38.05 | 37.24 | 37.64 | 124,601 | -0.23(-0.60%) |
Jan 11, 2010 | 38.64 | 38.69 | 37.70 | 37.86 | 209,768 | -0.84(-2.17%) |
Jan 08, 2010 | 39.15 | 39.48 | 38.53 | 38.70 | 145,899 | -0.69(-1.75%) |
Jan 07, 2010 | 39.48 | 39.91 | 39.04 | 39.39 | 301,105 | +0.04(+0.10%) |
Jan 06, 2010 | 38.79 | 39.50 | 38.46 | 39.35 | 348,973 | +0.60(+1.55%) |
Jan 05, 2010 | 37.29 | 38.80 | 37.29 | 38.75 | 307,370 | +1.44(+3.87%) |
Jan 04, 2010 | 37.46 | 37.72 | 37.04 | 37.31 | 239,473 | +0.07(+0.18%) |
Dec 31, 2009 | 37.19 | 37.24 | 37.24 | 37.24 | 75,327 | -0.15(-0.40%) |
Dec 30, 2009 | 37.47 | 37.54 | 37.08 | 37.39 | 123,830 | -0.06(-0.16%) |
Dec 29, 2009 | 37.88 | 37.94 | 37.40 | 37.45 | 135,899 | -0.26(-0.69%) |
Dec 28, 2009 | 37.99 | 38.20 | 37.35 | 37.71 | 113,464 | -0.15(-0.40%) |
Dec 24, 2009 | 38.81 | 38.82 | 37.60 | 37.86 | 83,023 | -0.40(-1.04%) |
Dec 23, 2009 | 38.47 | 38.79 | 37.78 | 38.26 | 170,252 | -0.22(-0.57%) |
Dec 22, 2009 | 37.50 | 38.60 | 37.42 | 38.48 | 341,127 | +1.31(+3.53%) |
Dec 21, 2009 | 37.97 | 38.27 | 37.12 | 37.16 | 236,609 | -0.94(-2.48%) |
Dec 18, 2009 | 37.86 | 38.21 | 37.18 | 38.11 | 261,183 | +0.34(+0.91%) |
Dec 17, 2009 | 37.96 | 38.13 | 37.23 | 37.77 | 363,927 | +0.05(+0.13%) |
Dec 16, 2009 | 36.97 | 38.00 | 36.65 | 37.72 | 383,246 | +0.85(+2.32%) |
Dec 15, 2009 | 37.47 | 37.63 | 36.83 | 36.86 | 350,014 | -0.92(-2.44%) |
Dec 14, 2009 | 37.88 | 37.97 | 37.60 | 37.79 | 356,700 | +0.62(+1.66%) |
Dec 11, 2009 | 36.89 | 37.55 | 36.82 | 37.17 | 340,906 | +0.31(+0.83%) |
Dec 10, 2009 | 36.92 | 37.47 | 36.79 | 36.86 | 626,275 | +0.09(+0.24%) |
Dec 09, 2009 | 35.57 | 36.98 | 35.56 | 36.78 | 316,740 | +0.98(+2.75%) |
Dec 08, 2009 | 36.16 | 36.68 | 35.28 | 35.79 | 638,137 | -0.95(-2.59%) |
Dec 07, 2009 | 36.15 | 36.78 | 35.69 | 36.74 | 198,510 | +0.53(+1.47%) |
Dec 04, 2009 | 36.60 | 36.84 | 35.61 | 36.21 | 208,413 | -0.18(-0.51%) |
Dec 03, 2009 | 35.81 | 36.65 | 35.55 | 36.39 | 262,548 | +0.67(+1.88%) |
Dec 02, 2009 | 36.03 | 36.41 | 35.46 | 35.72 | 356,437 | -0.12(-0.32%) |
Dec 01, 2009 | 34.56 | 36.21 | 34.56 | 35.84 | 333,395 | +1.77(+5.20%) |
Nov 30, 2009 | 33.75 | 34.18 | 33.37 | 34.07 | 239,327 | +0.36(+1.05%) |
Nov 27, 2009 | 33.37 | 34.20 | 33.22 | 33.71 | 96,815 | -0.51(-1.50%) |
Nov 25, 2009 | 33.58 | 34.53 | 33.49 | 34.23 | 155,310 | +0.44(+1.30%) |
Nov 24, 2009 | 34.14 | 34.18 | 33.50 | 33.79 | 158,158 | -0.46(-1.36%) |
Nov 23, 2009 | 34.31 | 34.83 | 34.08 | 34.25 | 190,180 | +0.42(+1.25%) |
Nov 20, 2009 | 34.15 | 34.18 | 33.54 | 33.83 | 225,983 | -0.33(-0.96%) |
Nov 19, 2009 | 33.91 | 34.42 | 33.40 | 34.16 | 455,542 | +0.16(+0.46%) |
Nov 18, 2009 | 33.84 | 34.09 | 33.51 | 34.00 | 449,850 | +0.16(+0.46%) |
Nov 17, 2009 | 33.81 | 34.03 | 33.44 | 33.84 | 205,446 | -0.14(-0.42%) |
Nov 16, 2009 | 34.83 | 35.11 | 33.68 | 33.99 | 472,240 | -0.53(-1.53%) |
Nov 13, 2009 | 34.01 | 34.79 | 33.65 | 34.51 | 966,915 | +2.21(+6.84%) |
Nov 12, 2009 | 33.07 | 33.07 | 32.28 | 32.30 | 354,057 | -0.53(-1.60%) |
Nov 11, 2009 | 32.42 | 33.06 | 32.42 | 32.83 | 357,877 | +0.44(+1.35%) |
Nov 10, 2009 | 32.00 | 32.55 | 31.79 | 32.39 | 360,416 | +1.28(+4.10%) |
Nov 09, 2009 | 29.73 | 32.10 | 29.34 | 31.12 | 720,996 | +0.54(+1.78%) |
Nov 06, 2009 | 29.41 | 30.98 | 29.32 | 30.57 | 357,810 | +1.04(+3.52%) |
Nov 05, 2009 | 29.04 | 29.59 | 28.92 | 29.54 | 273,768 | +0.77(+2.66%) |
Nov 04, 2009 | 29.14 | 29.47 | 28.63 | 28.77 | 290,766 | +0.01(+0.05%) |
Nov 03, 2009 | 28.12 | 29.36 | 28.12 | 28.76 | 403,603 | +0.25(+0.89%) |