Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.76 | 37.56 | 36.38 | 36.67 | 319,094 | +0.19(+0.52%) |
Jan 28, 2010 | 37.43 | 37.60 | 35.67 | 36.48 | 247,069 | -0.85(-2.28%) |
Jan 27, 2010 | 36.20 | 37.47 | 35.01 | 37.33 | 587,770 | +0.86(+2.36%) |
Jan 26, 2010 | 36.85 | 37.38 | 36.07 | 36.47 | 217,229 | -0.44(-1.19%) |
Jan 25, 2010 | 37.66 | 37.90 | 36.76 | 36.91 | 229,830 | -0.15(-0.40%) |
Jan 22, 2010 | 37.83 | 37.90 | 36.80 | 37.06 | 406,409 | -1.01(-2.65%) |
Jan 21, 2010 | 39.05 | 39.40 | 37.36 | 38.07 | 388,548 | -0.76(-1.96%) |
Jan 20, 2010 | 39.29 | 39.45 | 38.25 | 38.83 | 518,912 | -0.75(-1.89%) |
Jan 19, 2010 | 39.34 | 40.22 | 39.03 | 39.58 | 478,080 | +0.16(+0.41%) |
Jan 15, 2010 | 40.44 | 39.42 | 39.42 | 39.42 | 254,300 | -0.88(-2.18%) |
Jan 14, 2010 | 40.04 | 40.59 | 39.85 | 40.30 | 214,472 | +0.16(+0.40%) |
Jan 13, 2010 | 41.13 | 42.08 | 39.54 | 40.14 | 455,899 | +0.79(+2.01%) |
Jan 12, 2010 | 39.03 | 39.46 | 38.49 | 39.35 | 165,017 | -0.04(-0.10%) |
Jan 11, 2010 | 39.61 | 39.68 | 39.00 | 39.39 | 237,159 | +0.12(+0.31%) |
Jan 08, 2010 | 38.96 | 40.00 | 38.96 | 39.27 | 251,643 | +0.32(+0.82%) |
Jan 07, 2010 | 38.66 | 39.26 | 38.26 | 38.95 | 170,149 | +0.32(+0.83%) |
Jan 06, 2010 | 40.22 | 40.22 | 38.42 | 38.63 | 293,578 | -1.68(-4.17%) |
Jan 05, 2010 | 38.48 | 40.61 | 38.05 | 40.31 | 426,905 | +2.11(+5.52%) |
Jan 04, 2010 | 37.98 | 38.66 | 37.07 | 38.20 | 607,417 | +0.95(+2.55%) |
Dec 31, 2009 | 37.68 | 37.25 | 37.25 | 37.25 | 97,000 | -0.35(-0.93%) |
Dec 30, 2009 | 37.80 | 38.08 | 37.30 | 37.60 | 120,699 | -0.58(-1.52%) |
Dec 29, 2009 | 37.85 | 38.26 | 37.49 | 38.18 | 113,247 | +0.32(+0.85%) |
Dec 28, 2009 | 38.06 | 38.18 | 37.57 | 37.86 | 156,575 | +0.07(+0.19%) |
Dec 24, 2009 | 38.21 | 38.25 | 37.30 | 37.79 | 86,565 | -0.29(-0.76%) |
Dec 23, 2009 | 37.60 | 38.25 | 36.66 | 38.08 | 234,165 | +0.73(+1.95%) |
Dec 22, 2009 | 37.33 | 37.97 | 36.60 | 37.35 | 246,871 | +0.01(+0.03%) |
Dec 21, 2009 | 37.15 | 37.54 | 36.73 | 37.34 | 221,200 | +0.41(+1.11%) |
Dec 18, 2009 | 37.00 | 37.40 | 36.00 | 36.93 | 946,418 | -0.24(-0.65%) |
Dec 17, 2009 | 36.86 | 37.36 | 36.45 | 37.17 | 296,803 | +0.06(+0.16%) |
Dec 16, 2009 | 35.54 | 37.40 | 35.52 | 37.11 | 596,697 | +1.60(+4.51%) |
Dec 15, 2009 | 35.37 | 35.63 | 35.27 | 35.51 | 454,149 | -0.01(-0.03%) |
Dec 14, 2009 | 35.51 | 35.69 | 34.87 | 35.52 | 268,050 | +0.83(+2.39%) |
Dec 11, 2009 | 34.76 | 34.97 | 34.44 | 34.69 | 292,144 | +0.32(+0.93%) |
Dec 10, 2009 | 35.76 | 35.76 | 33.96 | 34.37 | 503,257 | -1.32(-3.70%) |
Dec 09, 2009 | 35.51 | 36.81 | 35.24 | 35.69 | 630,765 | +0.12(+0.34%) |
Dec 08, 2009 | 34.29 | 35.68 | 34.00 | 35.57 | 702,511 | +1.44(+4.22%) |
Dec 07, 2009 | 33.74 | 34.59 | 33.44 | 34.13 | 260,702 | +0.21(+0.62%) |
Dec 04, 2009 | 32.67 | 34.10 | 31.94 | 33.92 | 601,333 | +1.91(+5.97%) |
Dec 03, 2009 | 31.75 | 32.66 | 31.75 | 32.01 | 428,928 | +0.44(+1.39%) |
Dec 02, 2009 | 30.82 | 31.78 | 30.82 | 31.57 | 439,037 | +0.84(+2.73%) |
Dec 01, 2009 | 29.82 | 30.77 | 29.82 | 30.73 | 519,597 | +1.43(+4.88%) |
Nov 30, 2009 | 29.80 | 30.54 | 28.70 | 29.30 | 544,248 | -0.50(-1.68%) |
Nov 27, 2009 | 29.24 | 30.18 | 29.16 | 29.80 | 220,296 | -0.71(-2.33%) |
Nov 25, 2009 | 30.95 | 31.14 | 30.28 | 30.51 | 309,350 | -0.29(-0.94%) |
Nov 24, 2009 | 30.82 | 30.99 | 30.47 | 30.80 | 290,055 | -0.05(-0.16%) |
Nov 23, 2009 | 30.41 | 31.20 | 30.28 | 30.85 | 461,651 | +1.02(+3.42%) |
Nov 20, 2009 | 29.54 | 30.03 | 29.50 | 29.83 | 341,262 | -0.21(-0.70%) |
Nov 19, 2009 | 29.57 | 30.13 | 28.82 | 30.04 | 760,256 | +0.17(+0.57%) |
Nov 18, 2009 | 29.69 | 30.54 | 29.47 | 29.87 | 410,754 | +0.28(+0.95%) |
Nov 17, 2009 | 29.60 | 29.98 | 29.50 | 29.59 | 256,449 | -0.25(-0.84%) |
Nov 16, 2009 | 28.77 | 29.94 | 28.62 | 29.84 | 516,028 | +1.31(+4.59%) |
Nov 13, 2009 | 28.65 | 29.00 | 28.35 | 28.53 | 305,714 | -0.09(-0.31%) |
Nov 12, 2009 | 28.78 | 29.20 | 28.26 | 28.62 | 475,152 | -0.40(-1.38%) |
Nov 11, 2009 | 28.44 | 29.15 | 28.04 | 29.02 | 709,083 | +1.02(+3.64%) |
Nov 10, 2009 | 28.04 | 28.37 | 27.23 | 28.00 | 457,773 | -0.32(-1.13%) |
Nov 09, 2009 | 27.40 | 28.60 | 27.32 | 28.32 | 584,815 | +1.13(+4.16%) |
Nov 06, 2009 | 26.58 | 27.35 | 26.32 | 27.19 | 527,127 | +0.48(+1.80%) |
Nov 05, 2009 | 26.36 | 27.34 | 26.36 | 26.71 | 475,396 | +0.62(+2.38%) |
Nov 04, 2009 | 26.61 | 27.55 | 26.06 | 26.09 | 1,213,283 | +0.24(+0.93%) |
Nov 03, 2009 | 25.05 | 25.90 | 24.86 | 25.85 | 514,949 | +0.77(+3.07%) |