Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.96 | 33.27 | 32.08 | 32.19 | 6,954,502 | -0.41(-1.27%) |
Jan 28, 2010 | 33.50 | 33.67 | 32.47 | 32.61 | 9,365,483 | -0.43(-1.30%) |
Jan 27, 2010 | 32.28 | 33.17 | 31.83 | 33.04 | 11,847,040 | +0.91(+2.84%) |
Jan 26, 2010 | 33.82 | 33.86 | 32.11 | 32.13 | 12,173,945 | -2.33(-6.77%) |
Jan 25, 2010 | 35.52 | 35.70 | 34.41 | 34.46 | 6,556,121 | -0.58(-1.65%) |
Jan 22, 2010 | 34.59 | 35.69 | 34.59 | 35.04 | 10,278,729 | +0.12(+0.36%) |
Jan 21, 2010 | 37.12 | 37.12 | 34.33 | 34.91 | 16,178,787 | -2.13(-5.75%) |
Jan 20, 2010 | 37.46 | 37.71 | 36.84 | 37.04 | 5,432,731 | -0.92(-2.42%) |
Jan 19, 2010 | 37.83 | 38.29 | 37.56 | 37.96 | 4,488,223 | +0.11(+0.28%) |
Jan 15, 2010 | 38.36 | 37.85 | 37.85 | 37.85 | 20,548,460 | -0.51(-1.32%) |
Jan 14, 2010 | 38.39 | 38.64 | 38.16 | 38.36 | 2,824,693 | -0.17(-0.43%) |
Jan 13, 2010 | 38.55 | 38.67 | 37.55 | 38.53 | 5,524,493 | +0.12(+0.31%) |
Jan 12, 2010 | 39.15 | 39.43 | 38.31 | 38.41 | 4,334,633 | -0.79(-2.03%) |
Jan 11, 2010 | 39.30 | 39.63 | 38.86 | 39.20 | 3,995,283 | -0.01(-0.02%) |
Jan 08, 2010 | 38.10 | 39.29 | 37.91 | 39.21 | 7,966,566 | +1.02(+2.67%) |
Jan 07, 2010 | 38.10 | 38.40 | 37.95 | 38.19 | 5,238,641 | +0.05(+0.12%) |
Jan 06, 2010 | 38.22 | 38.39 | 37.95 | 38.14 | 4,494,192 | -0.26(-0.68%) |
Jan 05, 2010 | 38.21 | 38.64 | 37.93 | 38.40 | 5,051,037 | -0.03(-0.08%) |
Jan 04, 2010 | 37.99 | 38.55 | 37.89 | 38.43 | 4,740,320 | +0.72(+1.92%) |
Dec 31, 2009 | 38.15 | 37.71 | 37.71 | 37.71 | 12,775,413 | -0.27(-0.70%) |
Dec 30, 2009 | 37.74 | 38.13 | 37.53 | 37.98 | 2,584,179 | -0.01(-0.02%) |
Dec 29, 2009 | 38.11 | 38.58 | 37.69 | 37.98 | 3,449,023 | -0.13(-0.35%) |
Dec 28, 2009 | 37.22 | 38.15 | 37.22 | 38.12 | 4,357,743 | +0.94(+2.54%) |
Dec 24, 2009 | 36.82 | 37.17 | 36.79 | 37.17 | 1,127,630 | +0.36(+0.97%) |
Dec 23, 2009 | 36.75 | 36.87 | 36.48 | 36.82 | 2,911,360 | +0.07(+0.20%) |
Dec 22, 2009 | 36.48 | 36.81 | 36.37 | 36.75 | 4,081,254 | +0.34(+0.93%) |
Dec 21, 2009 | 36.32 | 36.63 | 36.18 | 36.41 | 2,687,389 | -0.02(-0.04%) |
Dec 18, 2009 | 36.67 | 36.76 | 35.95 | 36.42 | 5,850,373 | -0.01(-0.02%) |
Dec 17, 2009 | 36.82 | 37.37 | 36.43 | 36.43 | 3,953,197 | -0.67(-1.82%) |
Dec 16, 2009 | 36.96 | 37.37 | 36.68 | 37.10 | 6,163,887 | -0.08(-0.21%) |
Dec 15, 2009 | 37.21 | 37.34 | 36.98 | 37.18 | 2,945,935 | -0.20(-0.53%) |
Dec 14, 2009 | 37.39 | 37.76 | 37.23 | 37.38 | 2,738,001 | -0.12(-0.33%) |
Dec 11, 2009 | 37.24 | 37.56 | 36.84 | 37.51 | 6,207,283 | +0.70(+1.90%) |
Dec 10, 2009 | 36.59 | 37.08 | 36.38 | 36.81 | 6,787,780 | +0.24(+0.66%) |
Dec 09, 2009 | 35.83 | 36.83 | 35.50 | 36.57 | 4,969,645 | +0.71(+1.97%) |
Dec 08, 2009 | 35.93 | 36.19 | 35.75 | 35.86 | 6,515,933 | -0.47(-1.30%) |
Dec 07, 2009 | 37.36 | 37.60 | 36.17 | 36.33 | 4,906,213 | -0.78(-2.10%) |
Dec 04, 2009 | 37.54 | 37.60 | 36.49 | 37.11 | 6,075,332 | +0.07(+0.19%) |
Dec 03, 2009 | 37.26 | 37.59 | 36.87 | 37.04 | 8,303,466 | +0.19(+0.50%) |
Dec 02, 2009 | 37.30 | 37.87 | 36.78 | 36.86 | 7,160,191 | -0.28(-0.75%) |
Dec 01, 2009 | 37.25 | 37.30 | 36.81 | 37.14 | 7,157,643 | +0.29(+0.80%) |
Nov 30, 2009 | 36.27 | 36.96 | 36.03 | 36.84 | 5,838,150 | +0.63(+1.73%) |
Nov 27, 2009 | 36.17 | 36.70 | 36.03 | 36.22 | 3,483,162 | -0.68(-1.84%) |
Nov 25, 2009 | 36.48 | 36.93 | 36.33 | 36.89 | 3,898,318 | +0.73(+2.00%) |
Nov 24, 2009 | 36.42 | 36.42 | 35.69 | 36.17 | 4,015,043 | -0.16(-0.45%) |
Nov 23, 2009 | 36.60 | 37.03 | 36.05 | 36.33 | 5,210,702 | +0.08(+0.22%) |
Nov 20, 2009 | 36.04 | 36.53 | 35.57 | 36.25 | 5,038,350 | +0.11(+0.32%) |
Nov 19, 2009 | 36.12 | 36.18 | 35.63 | 36.14 | 5,967,855 | -0.24(-0.66%) |
Nov 18, 2009 | 36.43 | 36.56 | 36.11 | 36.38 | 4,276,912 | +0.23(+0.64%) |
Nov 17, 2009 | 35.71 | 36.43 | 35.71 | 36.15 | 5,213,865 | +0.40(+1.12%) |
Nov 16, 2009 | 35.47 | 36.08 | 35.44 | 35.75 | 5,052,034 | +0.53(+1.50%) |
Nov 13, 2009 | 35.30 | 35.81 | 34.93 | 35.22 | 2,784,746 | -0.15(-0.44%) |
Nov 12, 2009 | 35.13 | 35.81 | 34.81 | 35.37 | 5,706,886 | +0.21(+0.60%) |
Nov 11, 2009 | 34.97 | 35.41 | 34.29 | 35.16 | 5,724,151 | +0.62(+1.78%) |
Nov 10, 2009 | 35.23 | 35.23 | 34.55 | 34.55 | 4,585,010 | -0.67(-1.90%) |
Nov 09, 2009 | 34.62 | 35.31 | 34.46 | 35.22 | 4,639,649 | +0.80(+2.32%) |
Nov 06, 2009 | 34.04 | 34.65 | 33.56 | 34.42 | 5,114,691 | +0.05(+0.13%) |
Nov 05, 2009 | 33.65 | 34.39 | 33.50 | 34.37 | 6,650,582 | +1.07(+3.21%) |
Nov 04, 2009 | 34.12 | 34.17 | 33.19 | 33.30 | 6,729,783 | -0.55(-1.62%) |
Nov 03, 2009 | 33.91 | 34.34 | 33.56 | 33.85 | 5,620,130 | -0.45(-1.32%) |