Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.90 | 35.97 | 35.04 | 35.04 | 2,787,496 | -0.74(-2.07%) |
Jan 28, 2010 | 36.71 | 36.71 | 35.49 | 35.79 | 2,329,465 | -0.62(-1.71%) |
Jan 27, 2010 | 35.37 | 36.51 | 35.23 | 36.41 | 2,724,874 | +1.08(+3.06%) |
Jan 26, 2010 | 35.83 | 36.18 | 35.33 | 35.33 | 1,872,164 | -0.74(-2.04%) |
Jan 25, 2010 | 36.57 | 36.60 | 35.79 | 36.06 | 1,750,318 | -0.06(-0.15%) |
Jan 22, 2010 | 37.12 | 37.51 | 35.88 | 36.12 | 4,551,859 | -1.00(-2.69%) |
Jan 21, 2010 | 37.81 | 38.21 | 37.07 | 37.12 | 4,382,129 | -1.34(-3.48%) |
Jan 20, 2010 | 37.58 | 38.92 | 37.17 | 38.46 | 7,010,973 | +2.09(+5.74%) |
Jan 19, 2010 | 35.76 | 36.52 | 35.74 | 36.37 | 2,735,004 | +0.61(+1.71%) |
Jan 15, 2010 | 35.57 | 35.76 | 35.76 | 35.76 | 2,958,244 | +0.17(+0.49%) |
Jan 14, 2010 | 35.64 | 35.83 | 35.38 | 35.58 | 2,901,437 | -0.17(-0.48%) |
Jan 13, 2010 | 35.47 | 35.90 | 35.19 | 35.76 | 2,187,357 | +0.42(+1.18%) |
Jan 12, 2010 | 35.27 | 35.86 | 35.09 | 35.34 | 2,910,499 | -0.06(-0.18%) |
Jan 11, 2010 | 35.81 | 36.13 | 34.97 | 35.40 | 4,217,187 | -0.96(-2.63%) |
Jan 08, 2010 | 36.04 | 36.46 | 35.86 | 36.36 | 1,971,743 | +0.16(+0.44%) |
Jan 07, 2010 | 35.75 | 36.31 | 35.65 | 36.20 | 2,884,760 | +0.34(+0.95%) |
Jan 06, 2010 | 36.30 | 36.49 | 35.81 | 35.86 | 3,231,042 | -0.53(-1.45%) |
Jan 05, 2010 | 36.07 | 36.58 | 36.07 | 36.39 | 3,065,014 | -0.05(-0.13%) |
Jan 04, 2010 | 36.13 | 36.59 | 36.13 | 36.44 | 2,835,919 | +0.09(+0.25%) |
Dec 31, 2009 | 36.65 | 36.35 | 36.35 | 36.35 | 1,826,845 | -0.15(-0.40%) |
Dec 30, 2009 | 36.06 | 36.53 | 35.92 | 36.49 | 1,347,637 | +0.24(+0.65%) |
Dec 29, 2009 | 36.42 | 36.53 | 36.24 | 36.26 | 1,641,798 | -0.05(-0.13%) |
Dec 28, 2009 | 36.33 | 36.47 | 36.04 | 36.31 | 1,691,469 | +0.10(+0.27%) |
Dec 24, 2009 | 36.04 | 36.30 | 35.91 | 36.21 | 843,582 | +0.22(+0.60%) |
Dec 23, 2009 | 35.68 | 36.13 | 35.58 | 35.99 | 2,230,792 | +0.42(+1.19%) |
Dec 22, 2009 | 35.20 | 35.63 | 35.09 | 35.57 | 3,044,738 | +0.45(+1.28%) |
Dec 21, 2009 | 34.78 | 35.15 | 34.64 | 35.12 | 2,317,420 | +0.39(+1.12%) |
Dec 18, 2009 | 34.29 | 34.73 | 34.16 | 34.73 | 5,620,150 | +0.84(+2.48%) |
Dec 17, 2009 | 33.81 | 34.04 | 33.55 | 33.89 | 3,873,533 | -0.08(-0.22%) |
Dec 16, 2009 | 33.77 | 33.98 | 33.41 | 33.97 | 3,739,213 | +0.40(+1.20%) |
Dec 15, 2009 | 33.31 | 33.77 | 33.31 | 33.57 | 3,025,187 | -0.10(-0.29%) |
Dec 14, 2009 | 33.37 | 33.67 | 33.16 | 33.66 | 4,432,422 | +0.28(+0.85%) |
Dec 11, 2009 | 33.24 | 33.39 | 32.85 | 33.38 | 3,602,878 | +0.32(+0.97%) |
Dec 10, 2009 | 33.06 | 33.33 | 32.96 | 33.06 | 3,837,117 | +0.12(+0.36%) |
Dec 09, 2009 | 32.80 | 33.01 | 32.53 | 32.94 | 2,821,601 | +0.13(+0.40%) |
Dec 08, 2009 | 33.05 | 33.35 | 32.74 | 32.81 | 3,939,272 | -0.53(-1.60%) |
Dec 07, 2009 | 33.56 | 33.65 | 33.19 | 33.34 | 3,264,373 | -0.43(-1.27%) |
Dec 04, 2009 | 34.34 | 34.50 | 33.42 | 33.77 | 4,512,623 | -0.05(-0.14%) |
Dec 03, 2009 | 34.90 | 34.90 | 33.82 | 33.82 | 5,920,507 | -0.87(-2.52%) |
Dec 02, 2009 | 34.34 | 34.89 | 34.25 | 34.70 | 2,672,930 | +0.44(+1.30%) |
Dec 01, 2009 | 34.43 | 34.48 | 33.91 | 34.25 | 3,682,621 | -0.08(-0.22%) |
Nov 30, 2009 | 33.12 | 34.34 | 33.03 | 34.33 | 4,299,669 | +1.25(+3.77%) |
Nov 27, 2009 | 32.61 | 33.61 | 32.41 | 33.08 | 2,180,410 | -0.36(-1.08%) |
Nov 25, 2009 | 33.42 | 33.64 | 33.21 | 33.44 | 2,777,749 | +0.10(+0.29%) |
Nov 24, 2009 | 33.31 | 33.42 | 32.97 | 33.34 | 2,793,484 | -0.06(-0.19%) |
Nov 23, 2009 | 33.13 | 33.64 | 33.01 | 33.41 | 2,779,711 | +0.64(+1.95%) |
Nov 20, 2009 | 33.07 | 33.07 | 32.62 | 32.77 | 4,183,327 | -0.30(-0.90%) |
Nov 19, 2009 | 33.55 | 33.65 | 32.84 | 33.07 | 3,270,240 | -0.70(-2.07%) |
Nov 18, 2009 | 33.70 | 33.80 | 33.34 | 33.77 | 3,721,910 | +0.06(+0.19%) |
Nov 17, 2009 | 33.44 | 33.77 | 33.13 | 33.70 | 4,336,484 | +0.47(+1.42%) |
Nov 16, 2009 | 33.41 | 33.95 | 33.09 | 33.23 | 5,609,614 | -0.09(-0.27%) |
Nov 13, 2009 | 33.71 | 34.24 | 33.23 | 33.32 | 6,057,096 | -0.79(-2.32%) |
Nov 12, 2009 | 35.62 | 35.70 | 34.01 | 34.11 | 5,493,795 | -1.71(-4.76%) |
Nov 11, 2009 | 35.54 | 36.18 | 35.54 | 35.82 | 2,881,897 | +0.48(+1.35%) |
Nov 10, 2009 | 35.03 | 35.47 | 34.93 | 35.34 | 2,828,430 | -0.02(-0.06%) |
Nov 09, 2009 | 34.76 | 35.36 | 34.58 | 35.36 | 3,118,790 | +0.87(+2.51%) |
Nov 06, 2009 | 34.74 | 35.05 | 34.23 | 34.50 | 3,809,322 | -0.48(-1.37%) |
Nov 05, 2009 | 34.72 | 35.06 | 34.31 | 34.97 | 3,429,089 | +0.44(+1.27%) |
Nov 04, 2009 | 34.63 | 35.02 | 34.42 | 34.54 | 4,643,582 | +0.10(+0.30%) |
Nov 03, 2009 | 34.72 | 35.10 | 34.22 | 34.43 | 3,846,609 | -0.71(-2.03%) |