Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.40 | 30.61 | 29.85 | 29.92 | 836,761 | -0.40(-1.31%) |
Jan 28, 2010 | 31.04 | 31.04 | 30.21 | 30.32 | 906,557 | -0.52(-1.70%) |
Jan 27, 2010 | 30.61 | 30.88 | 30.48 | 30.84 | 322,544 | +0.00(+0.00%) |
Jan 26, 2010 | 30.86 | 31.09 | 30.63 | 30.84 | 97,129 | -0.18(-0.59%) |
Jan 25, 2010 | 31.06 | 31.15 | 30.89 | 31.02 | 371,311 | +0.33(+1.06%) |
Jan 22, 2010 | 31.36 | 31.38 | 30.68 | 30.70 | 100,155 | -0.72(-2.31%) |
Jan 21, 2010 | 31.92 | 32.12 | 31.34 | 31.42 | 325,800 | -0.61(-1.89%) |
Jan 20, 2010 | 32.33 | 32.33 | 31.82 | 32.03 | 183,119 | -0.71(-2.17%) |
Jan 19, 2010 | 32.27 | 32.74 | 32.13 | 32.74 | 272,543 | +0.37(+1.15%) |
Jan 15, 2010 | 32.65 | 32.36 | 32.36 | 32.36 | 64,385 | -0.32(-0.98%) |
Jan 14, 2010 | 32.64 | 32.75 | 32.55 | 32.68 | 75,109 | +0.07(+0.21%) |
Jan 13, 2010 | 32.39 | 32.67 | 32.27 | 32.62 | 282,366 | +0.27(+0.83%) |
Jan 12, 2010 | 32.53 | 32.53 | 32.26 | 32.35 | 229,489 | -0.41(-1.25%) |
Jan 11, 2010 | 32.71 | 32.78 | 32.59 | 32.76 | 158,065 | +0.21(+0.64%) |
Jan 08, 2010 | 32.53 | 32.65 | 32.33 | 32.55 | 368,230 | +0.20(+0.62%) |
Jan 07, 2010 | 32.44 | 32.47 | 32.18 | 32.35 | 151,791 | -0.16(-0.48%) |
Jan 06, 2010 | 32.36 | 32.54 | 32.33 | 32.50 | 463,931 | -0.01(-0.02%) |
Jan 05, 2010 | 32.38 | 32.51 | 32.18 | 32.51 | 229,111 | +0.27(+0.83%) |
Jan 04, 2010 | 32.21 | 32.33 | 32.00 | 32.24 | 489,299 | +0.65(+2.06%) |
Dec 31, 2009 | 31.74 | 31.59 | 31.59 | 31.59 | 779,315 | -0.05(-0.17%) |
Dec 30, 2009 | 31.71 | 31.71 | 31.57 | 31.65 | 506,663 | -0.19(-0.59%) |
Dec 29, 2009 | 32.04 | 32.04 | 31.72 | 31.83 | 1,956,363 | +0.09(+0.28%) |
Dec 28, 2009 | 31.98 | 31.98 | 31.67 | 31.74 | 599,983 | +0.00(+0.00%) |
Dec 24, 2009 | 31.55 | 31.80 | 31.55 | 31.74 | 117,368 | +0.13(+0.40%) |
Dec 23, 2009 | 31.67 | 31.67 | 31.38 | 31.62 | 236,366 | +0.18(+0.57%) |
Dec 22, 2009 | 31.50 | 31.50 | 31.26 | 31.44 | 706,245 | -0.02(-0.05%) |
Dec 21, 2009 | 31.45 | 31.55 | 31.30 | 31.45 | 161,724 | +0.18(+0.57%) |
Dec 18, 2009 | 31.41 | 31.42 | 30.96 | 31.27 | 134,451 | +0.08(+0.26%) |
Dec 17, 2009 | 31.23 | 31.38 | 31.12 | 31.19 | 116,260 | -0.51(-1.60%) |
Dec 16, 2009 | 31.65 | 31.88 | 31.65 | 31.70 | 308,836 | +0.20(+0.64%) |
Dec 15, 2009 | 31.50 | 31.69 | 31.45 | 31.50 | 307,643 | -0.25(-0.80%) |
Dec 14, 2009 | 31.78 | 31.85 | 31.59 | 31.75 | 97,492 | +0.21(+0.66%) |
Dec 11, 2009 | 31.48 | 31.64 | 31.43 | 31.54 | 204,372 | +0.07(+0.24%) |
Dec 10, 2009 | 31.56 | 31.58 | 31.36 | 31.47 | 101,317 | +0.22(+0.72%) |
Dec 09, 2009 | 31.18 | 31.35 | 31.04 | 31.24 | 1,469,385 | -0.09(-0.29%) |
Dec 08, 2009 | 31.56 | 31.56 | 31.18 | 31.33 | 156,158 | -0.45(-1.41%) |
Dec 07, 2009 | 31.74 | 31.98 | 31.69 | 31.78 | 93,769 | -0.14(-0.44%) |
Dec 04, 2009 | 32.30 | 32.31 | 31.64 | 31.92 | 71,886 | +0.14(+0.45%) |
Dec 03, 2009 | 32.14 | 32.30 | 31.75 | 31.78 | 712,431 | -0.26(-0.82%) |
Dec 02, 2009 | 31.98 | 32.19 | 31.88 | 32.04 | 951,070 | +0.15(+0.47%) |
Dec 01, 2009 | 31.65 | 31.99 | 31.65 | 31.89 | 182,143 | +0.67(+2.15%) |
Nov 30, 2009 | 31.26 | 31.40 | 31.01 | 31.22 | 592,077 | +0.03(+0.10%) |
Nov 27, 2009 | 30.70 | 31.38 | 30.69 | 31.19 | 81,647 | -0.76(-2.38%) |
Nov 25, 2009 | 31.89 | 31.96 | 31.74 | 31.95 | 40,934 | +0.31(+0.99%) |
Nov 24, 2009 | 31.78 | 31.78 | 31.34 | 31.64 | 394,915 | -0.13(-0.42%) |
Nov 23, 2009 | 31.63 | 32.00 | 31.63 | 31.77 | 298,020 | +0.49(+1.55%) |
Nov 20, 2009 | 31.28 | 31.33 | 31.10 | 31.29 | 199,677 | -0.10(-0.33%) |
Nov 19, 2009 | 31.63 | 31.63 | 31.16 | 31.39 | 67,761 | -0.66(-2.07%) |
Nov 18, 2009 | 32.04 | 32.06 | 31.79 | 32.06 | 157,496 | +0.02(+0.07%) |
Nov 17, 2009 | 31.97 | 32.04 | 31.71 | 32.03 | 104,872 | -0.09(-0.28%) |
Nov 16, 2009 | 31.96 | 32.27 | 31.88 | 32.12 | 163,451 | +0.52(+1.65%) |
Nov 13, 2009 | 31.38 | 31.67 | 31.22 | 31.60 | 242,467 | +0.31(+1.00%) |
Nov 12, 2009 | 31.44 | 31.72 | 31.20 | 31.29 | 107,139 | -0.43(-1.34%) |
Nov 11, 2009 | 31.77 | 31.97 | 31.56 | 31.71 | 968,015 | +0.13(+0.40%) |
Nov 10, 2009 | 31.50 | 31.63 | 31.26 | 31.59 | 98,710 | -0.09(-0.28%) |
Nov 09, 2009 | 31.38 | 31.68 | 31.27 | 31.68 | 116,341 | +0.84(+2.71%) |
Nov 06, 2009 | 30.67 | 30.90 | 30.55 | 30.84 | 61,497 | +0.06(+0.19%) |
Nov 05, 2009 | 30.37 | 30.78 | 30.37 | 30.78 | 53,896 | +0.47(+1.55%) |
Nov 04, 2009 | 30.20 | 30.58 | 30.20 | 30.31 | 1,253,812 | +0.40(+1.32%) |
Nov 03, 2009 | 29.71 | 30.00 | 29.55 | 29.91 | 62,124 | -0.04(-0.12%) |