Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.73 | 29.79 | 29.02 | 29.24 | 673,016 | -0.31(-1.05%) |
Jan 28, 2010 | 29.77 | 29.77 | 29.34 | 29.55 | 488,127 | -0.03(-0.10%) |
Jan 27, 2010 | 30.05 | 30.10 | 29.33 | 29.58 | 281,750 | -0.46(-1.53%) |
Jan 26, 2010 | 30.00 | 30.29 | 29.86 | 30.04 | 207,655 | -0.31(-1.02%) |
Jan 25, 2010 | 30.20 | 30.40 | 29.81 | 30.35 | 895,928 | +0.27(+0.90%) |
Jan 22, 2010 | 30.74 | 30.85 | 30.08 | 30.08 | 845,079 | -0.80(-2.59%) |
Jan 21, 2010 | 31.44 | 31.58 | 30.82 | 30.88 | 242,519 | -0.54(-1.72%) |
Jan 20, 2010 | 31.38 | 31.57 | 31.16 | 31.42 | 371,360 | -0.59(-1.84%) |
Jan 19, 2010 | 31.60 | 32.09 | 31.31 | 32.01 | 1,064,020 | +0.24(+0.76%) |
Jan 15, 2010 | 32.04 | 31.77 | 31.77 | 31.77 | 695,300 | -0.43(-1.34%) |
Jan 14, 2010 | 32.38 | 32.41 | 31.98 | 32.20 | 273,957 | -0.06(-0.19%) |
Jan 13, 2010 | 32.21 | 32.48 | 31.64 | 32.26 | 269,604 | -0.02(-0.06%) |
Jan 12, 2010 | 32.77 | 32.87 | 32.10 | 32.28 | 304,929 | -0.74(-2.24%) |
Jan 11, 2010 | 33.37 | 33.50 | 32.90 | 33.02 | 578,296 | -0.16(-0.48%) |
Jan 08, 2010 | 33.01 | 33.18 | 32.76 | 33.18 | 489,197 | +0.07(+0.21%) |
Jan 07, 2010 | 33.14 | 33.38 | 32.94 | 33.11 | 354,789 | -0.16(-0.48%) |
Jan 06, 2010 | 33.06 | 33.35 | 32.62 | 33.27 | 487,010 | +0.24(+0.73%) |
Jan 05, 2010 | 32.70 | 33.05 | 32.47 | 33.03 | 2,071,339 | +0.33(+1.01%) |
Jan 04, 2010 | 32.40 | 32.70 | 32.27 | 32.70 | 910,591 | +0.88(+2.77%) |
Dec 31, 2009 | 32.00 | 31.82 | 31.82 | 31.82 | 433,500 | +0.13(+0.41%) |
Dec 30, 2009 | 31.65 | 31.87 | 31.52 | 31.69 | 880,617 | +0.00(+0.00%) |
Dec 29, 2009 | 31.80 | 31.84 | 31.53 | 31.69 | 485,377 | +0.20(+0.64%) |
Dec 28, 2009 | 31.60 | 31.77 | 31.49 | 31.49 | 548,669 | +0.37(+1.19%) |
Dec 24, 2009 | 30.94 | 31.25 | 30.94 | 31.12 | 191,425 | +0.17(+0.56%) |
Dec 23, 2009 | 30.55 | 31.00 | 30.48 | 30.95 | 434,802 | +0.80(+2.64%) |
Dec 22, 2009 | 30.14 | 30.60 | 29.72 | 30.15 | 313,195 | +0.03(+0.10%) |
Dec 21, 2009 | 30.41 | 30.59 | 30.00 | 30.12 | 456,633 | -0.12(-0.40%) |
Dec 18, 2009 | 30.57 | 30.69 | 30.04 | 30.24 | 329,768 | +0.11(+0.37%) |
Dec 17, 2009 | 30.39 | 30.56 | 30.06 | 30.13 | 510,681 | -0.45(-1.47%) |
Dec 16, 2009 | 30.20 | 30.70 | 30.13 | 30.58 | 290,318 | +0.54(+1.80%) |
Dec 15, 2009 | 30.00 | 30.27 | 29.92 | 30.04 | 305,253 | +0.21(+0.70%) |
Dec 14, 2009 | 29.84 | 30.00 | 29.81 | 29.83 | 740,360 | +0.17(+0.57%) |
Dec 11, 2009 | 29.84 | 29.90 | 29.41 | 29.66 | 351,357 | +0.00(+0.00%) |
Dec 10, 2009 | 29.69 | 29.92 | 29.57 | 29.66 | 329,700 | -0.03(-0.10%) |
Dec 09, 2009 | 30.51 | 30.60 | 29.58 | 29.69 | 352,080 | -0.68(-2.24%) |
Dec 08, 2009 | 30.75 | 30.89 | 30.27 | 30.37 | 371,987 | -0.72(-2.32%) |
Dec 07, 2009 | 31.00 | 31.38 | 30.84 | 31.09 | 352,463 | -0.21(-0.67%) |
Dec 04, 2009 | 31.79 | 31.93 | 31.04 | 31.30 | 209,704 | -0.19(-0.60%) |
Dec 03, 2009 | 31.61 | 31.82 | 31.40 | 31.49 | 199,821 | -0.19(-0.60%) |
Dec 02, 2009 | 31.93 | 32.07 | 31.52 | 31.68 | 286,136 | -0.20(-0.63%) |
Dec 01, 2009 | 31.84 | 32.29 | 31.84 | 31.88 | 309,281 | +0.37(+1.17%) |
Nov 30, 2009 | 31.10 | 31.80 | 30.99 | 31.51 | 345,996 | +0.35(+1.12%) |
Nov 27, 2009 | 30.79 | 31.35 | 30.37 | 31.16 | 452,553 | -0.65(-2.04%) |
Nov 25, 2009 | 31.39 | 31.95 | 30.80 | 31.81 | 666,329 | +0.55(+1.76%) |
Nov 24, 2009 | 31.84 | 31.85 | 31.08 | 31.26 | 499,316 | -0.63(-1.98%) |
Nov 23, 2009 | 32.47 | 32.60 | 31.62 | 31.89 | 568,816 | +0.08(+0.25%) |
Nov 20, 2009 | 31.62 | 32.00 | 31.53 | 31.81 | 1,386,504 | -0.25(-0.78%) |
Nov 19, 2009 | 32.44 | 32.52 | 31.80 | 32.06 | 259,396 | -0.46(-1.41%) |
Nov 18, 2009 | 32.78 | 32.95 | 32.42 | 32.52 | 262,883 | -0.12(-0.37%) |
Nov 17, 2009 | 32.22 | 32.69 | 32.00 | 32.64 | 357,249 | +0.41(+1.27%) |
Nov 16, 2009 | 31.59 | 32.40 | 31.50 | 32.23 | 355,820 | +0.99(+3.17%) |
Nov 13, 2009 | 31.42 | 31.58 | 31.16 | 31.24 | 404,451 | -0.33(-1.05%) |
Nov 12, 2009 | 31.95 | 32.06 | 31.50 | 31.57 | 212,170 | -0.72(-2.23%) |
Nov 11, 2009 | 32.13 | 32.45 | 32.08 | 32.29 | 357,784 | +0.32(+1.00%) |
Nov 10, 2009 | 32.36 | 32.37 | 31.51 | 31.97 | 192,493 | -0.23(-0.71%) |
Nov 09, 2009 | 31.71 | 32.50 | 31.65 | 32.20 | 341,216 | +0.75(+2.38%) |
Nov 06, 2009 | 31.77 | 31.82 | 31.10 | 31.45 | 364,858 | -0.72(-2.24%) |
Nov 05, 2009 | 32.28 | 32.31 | 31.95 | 32.17 | 300,397 | -0.11(-0.34%) |
Nov 04, 2009 | 32.34 | 32.46 | 32.00 | 32.28 | 301,041 | +0.10(+0.31%) |
Nov 03, 2009 | 31.14 | 32.18 | 31.08 | 32.18 | 307,859 | +0.72(+2.29%) |