Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 34.12 | 34.13 | 33.69 | 33.78 | 5,371,705 | -0.24(-0.71%) |
Jan 28, 2010 | 34.16 | 34.42 | 33.61 | 34.02 | 3,924,157 | -0.15(-0.44%) |
Jan 27, 2010 | 33.99 | 34.31 | 33.95 | 34.17 | 5,613,832 | +0.12(+0.36%) |
Jan 26, 2010 | 33.56 | 34.05 | 33.41 | 34.05 | 4,681,757 | +0.42(+1.26%) |
Jan 25, 2010 | 33.79 | 33.87 | 33.59 | 33.62 | 3,769,540 | -0.11(-0.31%) |
Jan 22, 2010 | 33.07 | 33.90 | 33.05 | 33.73 | 7,784,600 | +0.56(+1.68%) |
Jan 21, 2010 | 33.50 | 33.80 | 33.00 | 33.17 | 3,868,240 | -0.27(-0.80%) |
Jan 20, 2010 | 33.70 | 33.79 | 33.21 | 33.44 | 3,012,030 | -0.39(-1.16%) |
Jan 19, 2010 | 33.69 | 33.89 | 33.69 | 33.83 | 2,315,420 | +0.10(+0.29%) |
Jan 15, 2010 | 33.83 | 33.73 | 33.73 | 33.73 | 6,089,167 | +0.30(+0.91%) |
Jan 14, 2010 | 33.43 | 33.59 | 33.27 | 33.43 | 2,639,427 | +0.08(+0.24%) |
Jan 13, 2010 | 33.18 | 33.51 | 33.18 | 33.34 | 2,263,881 | +0.20(+0.62%) |
Jan 12, 2010 | 33.00 | 33.30 | 32.98 | 33.14 | 2,358,136 | -0.01(-0.04%) |
Jan 11, 2010 | 33.21 | 33.34 | 32.92 | 33.15 | 1,520,197 | +0.02(+0.06%) |
Jan 08, 2010 | 33.08 | 33.13 | 32.90 | 33.13 | 2,163,019 | -0.06(-0.19%) |
Jan 07, 2010 | 32.76 | 33.22 | 32.71 | 33.20 | 2,872,256 | +0.32(+0.98%) |
Jan 06, 2010 | 32.79 | 32.98 | 32.65 | 32.87 | 2,407,331 | +0.01(+0.02%) |
Jan 05, 2010 | 32.77 | 32.89 | 32.62 | 32.87 | 2,371,474 | +0.07(+0.23%) |
Jan 04, 2010 | 33.09 | 33.25 | 32.63 | 32.79 | 4,428,738 | -0.23(-0.70%) |
Dec 31, 2009 | 33.49 | 33.02 | 33.02 | 33.02 | 1,189,285 | -0.49(-1.46%) |
Dec 30, 2009 | 33.49 | 33.58 | 33.33 | 33.51 | 1,301,694 | +0.01(+0.02%) |
Dec 29, 2009 | 33.50 | 33.57 | 33.41 | 33.51 | 1,721,299 | +0.01(+0.04%) |
Dec 28, 2009 | 33.46 | 33.50 | 33.34 | 33.49 | 1,033,694 | -0.02(-0.07%) |
Dec 24, 2009 | 33.19 | 33.52 | 33.11 | 33.52 | 1,667,624 | +0.43(+1.31%) |
Dec 23, 2009 | 32.98 | 33.21 | 32.90 | 33.08 | 2,506,352 | +0.29(+0.87%) |
Dec 22, 2009 | 32.49 | 32.84 | 32.33 | 32.80 | 1,719,829 | +0.42(+1.28%) |
Dec 21, 2009 | 32.44 | 32.57 | 32.35 | 32.38 | 2,524,383 | -0.06(-0.19%) |
Dec 18, 2009 | 32.43 | 32.59 | 32.00 | 32.44 | 5,122,292 | +0.08(+0.25%) |
Dec 17, 2009 | 32.74 | 32.74 | 32.32 | 32.36 | 2,519,368 | -0.42(-1.27%) |
Dec 16, 2009 | 33.03 | 33.27 | 32.68 | 32.78 | 2,535,027 | -0.19(-0.58%) |
Dec 15, 2009 | 33.29 | 33.30 | 32.95 | 32.97 | 3,282,900 | -0.28(-0.84%) |
Dec 14, 2009 | 33.36 | 33.38 | 33.24 | 33.25 | 2,460,382 | -0.08(-0.24%) |
Dec 11, 2009 | 32.90 | 33.50 | 32.90 | 33.33 | 3,565,515 | +0.44(+1.34%) |
Dec 10, 2009 | 32.89 | 32.99 | 32.82 | 32.89 | 3,095,238 | +0.12(+0.36%) |
Dec 09, 2009 | 32.68 | 32.87 | 32.62 | 32.77 | 3,068,203 | +0.11(+0.34%) |
Dec 08, 2009 | 32.77 | 32.82 | 32.32 | 32.66 | 3,727,738 | -0.17(-0.51%) |
Dec 07, 2009 | 32.94 | 33.00 | 32.76 | 32.83 | 2,391,759 | -0.04(-0.13%) |
Dec 04, 2009 | 32.86 | 33.00 | 32.65 | 32.87 | 2,144,255 | +0.14(+0.44%) |
Dec 03, 2009 | 32.89 | 32.95 | 32.64 | 32.73 | 3,469,763 | -0.17(-0.51%) |
Dec 02, 2009 | 32.79 | 33.13 | 32.76 | 32.90 | 3,489,654 | +0.02(+0.06%) |
Dec 01, 2009 | 32.71 | 33.02 | 32.69 | 32.88 | 2,782,546 | +0.24(+0.74%) |
Nov 30, 2009 | 32.64 | 32.67 | 32.37 | 32.64 | 4,618,370 | -0.24(-0.74%) |
Nov 27, 2009 | 32.81 | 32.98 | 32.67 | 32.88 | 1,541,017 | -0.43(-1.29%) |
Nov 25, 2009 | 33.55 | 33.55 | 33.22 | 33.31 | 2,025,149 | -0.16(-0.46%) |
Nov 24, 2009 | 33.39 | 33.52 | 33.20 | 33.46 | 2,603,916 | +0.02(+0.07%) |
Nov 23, 2009 | 33.33 | 33.52 | 33.19 | 33.44 | 2,556,160 | +0.47(+1.41%) |
Nov 20, 2009 | 32.92 | 33.19 | 32.83 | 32.97 | 3,113,033 | +0.09(+0.26%) |
Nov 19, 2009 | 33.01 | 33.01 | 32.58 | 32.89 | 1,730,674 | -0.22(-0.67%) |
Nov 18, 2009 | 33.09 | 33.20 | 32.84 | 33.11 | 1,883,711 | -0.04(-0.11%) |
Nov 17, 2009 | 33.21 | 33.25 | 32.93 | 33.15 | 1,717,248 | +0.01(+0.02%) |
Nov 16, 2009 | 33.18 | 33.39 | 33.03 | 33.14 | 3,819,359 | +0.01(+0.04%) |
Nov 13, 2009 | 32.97 | 33.14 | 32.85 | 33.13 | 3,027,902 | +0.25(+0.77%) |
Nov 12, 2009 | 32.79 | 32.92 | 32.68 | 32.87 | 2,781,607 | +0.14(+0.42%) |
Nov 11, 2009 | 32.97 | 32.97 | 32.59 | 32.74 | 2,165,832 | -0.05(-0.15%) |
Nov 10, 2009 | 32.58 | 32.90 | 32.58 | 32.79 | 2,590,859 | +0.09(+0.28%) |
Nov 09, 2009 | 32.49 | 32.71 | 32.41 | 32.69 | 2,581,218 | +0.29(+0.90%) |
Nov 06, 2009 | 32.34 | 32.54 | 32.17 | 32.40 | 3,108,235 | +0.02(+0.06%) |
Nov 05, 2009 | 32.19 | 32.45 | 32.06 | 32.38 | 4,052,305 | +0.23(+0.71%) |
Nov 04, 2009 | 31.77 | 32.28 | 31.72 | 32.15 | 3,849,360 | +0.43(+1.35%) |
Nov 03, 2009 | 32.02 | 32.23 | 31.54 | 31.72 | 3,335,565 | -0.40(-1.24%) |