Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.25 | 35.90 | 35.25 | 35.71 | 994,700 | +0.34(+0.96%) |
Jan 28, 2010 | 34.94 | 35.64 | 34.83 | 35.37 | 1,179,474 | +0.54(+1.55%) |
Jan 27, 2010 | 34.55 | 34.86 | 34.44 | 34.83 | 1,490,854 | +0.33(+0.96%) |
Jan 26, 2010 | 34.36 | 34.58 | 34.03 | 34.50 | 759,301 | +0.28(+0.82%) |
Jan 25, 2010 | 33.85 | 34.31 | 33.58 | 34.22 | 1,081,475 | +0.62(+1.85%) |
Jan 22, 2010 | 33.90 | 34.04 | 33.45 | 33.60 | 763,175 | -0.45(-1.32%) |
Jan 21, 2010 | 34.46 | 34.46 | 33.82 | 34.05 | 1,270,038 | -0.34(-0.99%) |
Jan 20, 2010 | 33.94 | 34.39 | 33.89 | 34.39 | 1,409,348 | +0.39(+1.15%) |
Jan 19, 2010 | 34.39 | 34.43 | 33.82 | 34.00 | 1,041,805 | -0.56(-1.62%) |
Jan 18, 2010 | 34.38 | 34.58 | 34.28 | 34.56 | 215,517 | +0.19(+0.55%) |
Jan 15, 2010 | 34.70 | 34.74 | 34.31 | 34.37 | 756,738 | -0.27(-0.78%) |
Jan 14, 2010 | 34.84 | 34.84 | 34.46 | 34.64 | 729,678 | +0.03(+0.09%) |
Jan 13, 2010 | 34.29 | 34.82 | 33.85 | 34.61 | 1,626,403 | +0.38(+1.11%) |
Jan 12, 2010 | 34.50 | 34.65 | 34.09 | 34.23 | 833,947 | -0.27(-0.78%) |
Jan 11, 2010 | 34.83 | 34.87 | 34.48 | 34.50 | 870,111 | +0.02(+0.06%) |
Jan 08, 2010 | 34.29 | 34.78 | 34.02 | 34.48 | 1,081,777 | +0.27(+0.79%) |
Jan 07, 2010 | 34.50 | 34.51 | 33.74 | 34.21 | 1,190,971 | -0.30(-0.87%) |
Jan 06, 2010 | 33.80 | 34.80 | 33.75 | 34.51 | 2,060,834 | +0.90(+2.68%) |
Jan 05, 2010 | 34.20 | 34.20 | 33.33 | 33.61 | 1,163,177 | -0.44(-1.29%) |
Jan 04, 2010 | 34.24 | 34.24 | 33.61 | 34.05 | 660,348 | +0.10(+0.29%) |
Dec 31, 2009 | 33.95 | 33.95 | 33.95 | 0 | +0.14(+0.41%) | |
Dec 30, 2009 | 33.50 | 33.83 | 33.50 | 33.81 | 409,140 | +0.26(+0.77%) |
Dec 29, 2009 | 33.70 | 33.87 | 33.51 | 33.55 | 362,279 | -0.15(-0.45%) |
Dec 24, 2009 | 33.44 | 33.85 | 33.35 | 33.70 | 251,387 | +0.17(+0.51%) |
Dec 23, 2009 | 33.55 | 33.72 | 33.11 | 33.53 | 1,170,324 | -0.02(-0.06%) |
Dec 22, 2009 | 33.60 | 33.75 | 33.41 | 33.55 | 827,294 | -0.02(-0.06%) |
Dec 21, 2009 | 33.58 | 33.90 | 33.40 | 33.57 | 979,846 | +0.12(+0.36%) |
Dec 18, 2009 | 34.20 | 34.45 | 33.33 | 33.45 | 2,184,210 | -0.75(-2.19%) |
Dec 17, 2009 | 34.05 | 34.38 | 33.99 | 34.20 | 752,289 | -0.16(-0.47%) |
Dec 16, 2009 | 34.17 | 34.39 | 34.02 | 34.36 | 560,060 | +0.36(+1.06%) |
Dec 15, 2009 | 34.12 | 34.12 | 33.81 | 34.00 | 697,059 | -0.12(-0.35%) |
Dec 14, 2009 | 34.42 | 34.12 | 33.93 | 34.12 | 526,510 | -0.43(-1.24%) |
Dec 11, 2009 | 34.19 | 34.61 | 34.00 | 34.55 | 519,964 | +0.24(+0.70%) |
Dec 10, 2009 | 33.78 | 34.33 | 33.50 | 34.31 | 948,803 | +0.38(+1.12%) |
Dec 09, 2009 | 34.50 | 34.50 | 33.50 | 33.93 | 871,139 | -0.35(-1.02%) |
Dec 08, 2009 | 34.51 | 34.72 | 34.15 | 34.28 | 929,139 | -0.62(-1.78%) |
Dec 07, 2009 | 34.30 | 35.07 | 34.25 | 34.90 | 1,129,560 | +0.66(+1.93%) |
Dec 04, 2009 | 34.02 | 34.67 | 34.02 | 34.24 | 768,924 | +0.34(+1.00%) |
Dec 03, 2009 | 34.35 | 34.50 | 33.90 | 33.90 | 899,433 | -0.39(-1.14%) |
Dec 02, 2009 | 34.36 | 34.41 | 33.95 | 34.29 | 958,015 | +0.00(+0.00%) |
Dec 01, 2009 | 33.80 | 34.33 | 33.50 | 34.29 | 1,315,680 | +0.89(+2.66%) |
Nov 30, 2009 | 33.15 | 33.67 | 33.05 | 33.40 | 1,137,084 | +0.25(+0.75%) |
Nov 27, 2009 | 32.78 | 33.24 | 32.78 | 33.15 | 670,032 | +0.29(+0.88%) |
Nov 26, 2009 | 33.02 | 33.11 | 32.75 | 32.86 | 443,012 | -0.31(-0.93%) |
Nov 25, 2009 | 33.00 | 33.33 | 32.80 | 33.17 | 1,348,351 | +0.32(+0.97%) |
Nov 24, 2009 | 33.09 | 33.15 | 32.77 | 32.85 | 677,426 | -0.11(-0.33%) |
Nov 23, 2009 | 33.10 | 33.34 | 32.81 | 32.96 | 921,250 | -0.08(-0.24%) |
Nov 20, 2009 | 33.06 | 33.23 | 32.82 | 33.04 | 882,232 | -0.02(-0.06%) |
Nov 19, 2009 | 33.55 | 33.63 | 32.94 | 33.06 | 1,418,603 | -0.38(-1.14%) |
Nov 18, 2009 | 33.77 | 33.85 | 33.27 | 33.44 | 1,900,005 | -0.56(-1.65%) |
Nov 17, 2009 | 33.55 | 34.00 | 33.55 | 34.00 | 1,642,185 | +0.45(+1.34%) |
Nov 16, 2009 | 33.30 | 33.55 | 33.18 | 33.55 | 1,191,370 | +0.35(+1.05%) |
Nov 13, 2009 | 33.30 | 33.36 | 33.16 | 33.20 | 582,466 | -0.17(-0.51%) |
Nov 12, 2009 | 33.59 | 33.80 | 33.23 | 33.37 | 1,196,208 | -0.38(-1.13%) |
Nov 11, 2009 | 34.40 | 34.40 | 33.63 | 33.75 | 935,120 | -0.40(-1.17%) |
Nov 10, 2009 | 34.16 | 34.61 | 33.87 | 34.15 | 1,233,906 | -0.35(-1.01%) |
Nov 09, 2009 | 34.90 | 35.20 | 34.40 | 34.50 | 718,864 | -0.22(-0.63%) |
Nov 06, 2009 | 34.11 | 34.72 | 34.00 | 34.72 | 1,315,842 | +0.52(+1.52%) |
Nov 05, 2009 | 34.01 | 34.42 | 33.77 | 34.20 | 1,542,044 | -0.32(-0.93%) |
Nov 04, 2009 | 34.30 | 34.68 | 34.01 | 34.52 | 1,103,710 | +0.44(+1.29%) |
Nov 03, 2009 | 33.93 | 34.31 | 33.68 | 34.08 | 871,086 | -0.22(-0.64%) |