Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.89 | 42.16 | 41.30 | 41.40 | 65,206 | -0.65(-1.55%) |
Jan 28, 2010 | 42.39 | 42.48 | 41.70 | 42.05 | 70,447 | +0.05(+0.13%) |
Jan 27, 2010 | 42.14 | 42.21 | 41.73 | 42.00 | 30,827 | -0.07(-0.16%) |
Jan 26, 2010 | 41.83 | 42.43 | 41.77 | 42.06 | 31,319 | -0.37(-0.87%) |
Jan 25, 2010 | 42.33 | 42.50 | 42.03 | 42.43 | 86,254 | +0.34(+0.82%) |
Jan 22, 2010 | 42.29 | 42.50 | 41.80 | 42.09 | 43,981 | -0.28(-0.65%) |
Jan 21, 2010 | 43.31 | 43.36 | 42.36 | 42.36 | 59,975 | -0.79(-1.83%) |
Jan 20, 2010 | 43.51 | 43.51 | 42.70 | 43.15 | 58,741 | -0.90(-2.05%) |
Jan 19, 2010 | 43.99 | 44.17 | 43.83 | 44.06 | 93,145 | +0.74(+1.70%) |
Jan 15, 2010 | 43.35 | 43.32 | 43.32 | 43.32 | 24,783 | -0.15(-0.34%) |
Jan 14, 2010 | 43.56 | 43.64 | 43.36 | 43.47 | 46,706 | -0.15(-0.33%) |
Jan 13, 2010 | 43.60 | 44.00 | 43.34 | 43.61 | 65,680 | +0.54(+1.25%) |
Jan 12, 2010 | 43.42 | 43.42 | 43.01 | 43.08 | 139,075 | -1.10(-2.50%) |
Jan 11, 2010 | 44.32 | 44.32 | 43.94 | 44.18 | 32,794 | -0.19(-0.43%) |
Jan 08, 2010 | 43.84 | 44.39 | 43.62 | 44.37 | 150,452 | +0.67(+1.54%) |
Jan 07, 2010 | 43.90 | 43.90 | 43.61 | 43.70 | 70,224 | -0.14(-0.31%) |
Jan 06, 2010 | 43.86 | 43.89 | 43.60 | 43.84 | 124,389 | +0.28(+0.63%) |
Jan 05, 2010 | 43.73 | 43.76 | 43.31 | 43.56 | 211,438 | +0.20(+0.46%) |
Jan 04, 2010 | 43.06 | 43.58 | 42.82 | 43.36 | 132,766 | +1.66(+3.97%) |
Dec 31, 2009 | 42.13 | 41.70 | 41.70 | 41.70 | 29,349 | -0.08(-0.18%) |
Dec 30, 2009 | 41.80 | 41.87 | 41.57 | 41.78 | 233,410 | +0.19(+0.46%) |
Dec 29, 2009 | 42.00 | 42.00 | 41.59 | 41.59 | 67,743 | -0.47(-1.11%) |
Dec 28, 2009 | 42.12 | 42.82 | 41.83 | 42.06 | 108,976 | +0.16(+0.38%) |
Dec 24, 2009 | 41.60 | 42.18 | 41.60 | 41.90 | 12,637 | +0.46(+1.11%) |
Dec 23, 2009 | 41.55 | 41.58 | 41.31 | 41.44 | 14,159 | -0.13(-0.31%) |
Dec 22, 2009 | 41.16 | 41.57 | 41.12 | 41.57 | 245,179 | +0.26(+0.63%) |
Dec 21, 2009 | 40.88 | 41.40 | 40.88 | 41.31 | 6,824 | +0.52(+1.27%) |
Dec 18, 2009 | 40.53 | 40.85 | 40.48 | 40.79 | 30,048 | +0.30(+0.75%) |
Dec 17, 2009 | 40.72 | 40.98 | 40.36 | 40.49 | 41,149 | -0.95(-2.29%) |
Dec 16, 2009 | 41.56 | 41.56 | 41.37 | 41.44 | 55,039 | +0.26(+0.64%) |
Dec 15, 2009 | 41.27 | 41.42 | 41.10 | 41.17 | 15,564 | -0.51(-1.22%) |
Dec 14, 2009 | 41.68 | 41.74 | 41.55 | 41.68 | 33,977 | +0.21(+0.52%) |
Dec 11, 2009 | 41.66 | 41.66 | 41.17 | 41.47 | 39,653 | -0.07(-0.17%) |
Dec 10, 2009 | 41.59 | 41.64 | 41.32 | 41.54 | 17,728 | +0.55(+1.35%) |
Dec 09, 2009 | 40.98 | 40.98 | 40.59 | 40.98 | 42,344 | +0.28(+0.70%) |
Dec 08, 2009 | 40.98 | 40.98 | 40.52 | 40.70 | 168,760 | -0.59(-1.43%) |
Dec 07, 2009 | 41.05 | 41.50 | 41.05 | 41.29 | 42,011 | +0.28(+0.69%) |
Dec 04, 2009 | 41.53 | 41.56 | 41.01 | 41.01 | 46,736 | -0.08(-0.19%) |
Dec 03, 2009 | 41.40 | 41.55 | 41.05 | 41.08 | 67,634 | +0.05(+0.13%) |
Dec 02, 2009 | 40.99 | 41.25 | 40.83 | 41.03 | 64,148 | +0.20(+0.50%) |
Dec 01, 2009 | 40.46 | 40.97 | 40.46 | 40.83 | 46,209 | +0.84(+2.10%) |
Nov 30, 2009 | 39.76 | 39.99 | 39.52 | 39.99 | 40,089 | +0.31(+0.79%) |
Nov 27, 2009 | 40.10 | 40.19 | 39.19 | 39.67 | 39,025 | -1.20(-2.93%) |
Nov 25, 2009 | 40.90 | 40.91 | 40.71 | 40.87 | 24,718 | +0.27(+0.66%) |
Nov 24, 2009 | 40.81 | 40.81 | 40.19 | 40.60 | 188,450 | +0.08(+0.19%) |
Nov 23, 2009 | 40.09 | 40.59 | 40.09 | 40.52 | 32,653 | +0.98(+2.48%) |
Nov 20, 2009 | 39.53 | 39.57 | 39.37 | 39.54 | 11,524 | -0.31(-0.77%) |
Nov 19, 2009 | 39.77 | 39.85 | 39.49 | 39.85 | 14,015 | -0.44(-1.10%) |
Nov 18, 2009 | 40.25 | 40.29 | 39.99 | 40.29 | 10,968 | -0.02(-0.06%) |
Nov 17, 2009 | 40.35 | 40.36 | 40.14 | 40.32 | 24,226 | +0.01(+0.02%) |
Nov 16, 2009 | 40.23 | 40.41 | 39.96 | 40.31 | 40,589 | +0.78(+1.98%) |
Nov 13, 2009 | 39.17 | 39.60 | 39.35 | 39.53 | 9,590 | +0.36(+0.92%) |
Nov 12, 2009 | 39.76 | 39.84 | 39.17 | 39.17 | 43,279 | -0.62(-1.55%) |
Nov 11, 2009 | 40.09 | 40.09 | 39.68 | 39.78 | 33,897 | +0.33(+0.85%) |
Nov 10, 2009 | 39.53 | 39.66 | 39.37 | 39.45 | 17,798 | -0.51(-1.29%) |
Nov 09, 2009 | 40.06 | 40.06 | 39.43 | 39.96 | 39,956 | +1.17(+3.03%) |
Nov 06, 2009 | 38.75 | 38.91 | 38.63 | 38.79 | 24,474 | +0.22(+0.57%) |
Nov 05, 2009 | 37.99 | 38.58 | 37.99 | 38.57 | 71,320 | +0.84(+2.24%) |
Nov 04, 2009 | 37.69 | 37.94 | 37.60 | 37.73 | 88,939 | +0.47(+1.26%) |
Nov 03, 2009 | 37.08 | 37.26 | 36.53 | 37.26 | 47,980 | -0.59(-1.56%) |