Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.24 | 32.66 | 31.22 | 31.26 | 4,478,901 | -1.59(-4.84%) |
Jan 28, 2010 | 32.92 | 33.03 | 32.53 | 32.85 | 5,022,912 | +0.33(+1.01%) |
Jan 27, 2010 | 32.69 | 33.03 | 31.79 | 32.52 | 4,965,348 | -0.22(-0.68%) |
Jan 26, 2010 | 32.14 | 33.33 | 32.09 | 32.74 | 4,892,773 | +0.02(+0.08%) |
Jan 25, 2010 | 33.50 | 33.70 | 32.64 | 32.72 | 4,027,118 | -0.43(-1.28%) |
Jan 22, 2010 | 32.56 | 33.96 | 32.39 | 33.14 | 6,717,979 | +0.40(+1.22%) |
Jan 21, 2010 | 34.22 | 34.33 | 32.69 | 32.74 | 8,895,575 | -1.61(-4.69%) |
Jan 20, 2010 | 34.38 | 34.96 | 33.90 | 34.35 | 4,837,525 | -1.43(-4.00%) |
Jan 19, 2010 | 35.19 | 36.05 | 35.19 | 35.78 | 3,112,349 | +0.35(+0.99%) |
Jan 15, 2010 | 35.77 | 35.43 | 35.43 | 35.43 | 3,568,584 | -0.62(-1.71%) |
Jan 14, 2010 | 36.28 | 36.34 | 35.33 | 36.05 | 4,220,225 | -0.16(-0.44%) |
Jan 13, 2010 | 35.66 | 36.37 | 34.99 | 36.21 | 3,425,455 | +0.68(+1.93%) |
Jan 12, 2010 | 36.10 | 36.63 | 35.19 | 35.52 | 4,166,047 | -1.18(-3.21%) |
Jan 11, 2010 | 37.28 | 37.72 | 36.52 | 36.70 | 4,333,447 | +0.07(+0.20%) |
Jan 08, 2010 | 35.85 | 36.73 | 35.36 | 36.63 | 5,600,741 | +1.01(+2.82%) |
Jan 07, 2010 | 35.83 | 35.87 | 35.16 | 35.62 | 4,465,115 | -0.33(-0.93%) |
Jan 06, 2010 | 35.73 | 36.39 | 35.56 | 35.96 | 5,761,829 | +0.86(+2.44%) |
Jan 05, 2010 | 34.98 | 35.35 | 34.39 | 35.10 | 6,474,201 | +0.43(+1.23%) |
Jan 04, 2010 | 34.64 | 35.01 | 34.41 | 34.67 | 5,323,488 | +1.36(+4.09%) |
Dec 31, 2009 | 33.66 | 33.31 | 33.31 | 33.31 | 1,867,212 | +0.02(+0.07%) |
Dec 30, 2009 | 33.21 | 33.49 | 32.80 | 33.29 | 2,592,335 | -0.24(-0.72%) |
Dec 29, 2009 | 34.09 | 34.11 | 33.31 | 33.53 | 3,279,965 | -0.01(-0.04%) |
Dec 28, 2009 | 34.35 | 34.38 | 33.37 | 33.54 | 2,300,839 | -0.48(-1.41%) |
Dec 24, 2009 | 34.22 | 34.29 | 33.85 | 34.02 | 1,537,350 | +0.07(+0.22%) |
Dec 23, 2009 | 33.48 | 34.49 | 33.20 | 33.95 | 5,424,784 | +0.83(+2.50%) |
Dec 22, 2009 | 32.76 | 33.27 | 32.33 | 33.12 | 5,056,570 | +0.65(+1.99%) |
Dec 21, 2009 | 33.77 | 33.96 | 32.26 | 32.47 | 6,646,270 | -1.01(-3.02%) |
Dec 18, 2009 | 33.43 | 33.87 | 32.76 | 33.48 | 11,720,300 | +0.18(+0.54%) |
Dec 17, 2009 | 35.23 | 35.23 | 33.16 | 33.30 | 15,814,590 | -3.93(-10.55%) |
Dec 16, 2009 | 37.13 | 37.60 | 36.78 | 37.23 | 5,591,632 | +0.51(+1.38%) |
Dec 15, 2009 | 37.10 | 37.81 | 36.65 | 36.73 | 6,288,606 | -0.47(-1.28%) |
Dec 14, 2009 | 37.51 | 37.60 | 37.10 | 37.20 | 5,650,191 | -0.48(-1.28%) |
Dec 11, 2009 | 38.78 | 38.78 | 37.33 | 37.68 | 5,185,138 | -0.82(-2.13%) |
Dec 10, 2009 | 38.91 | 39.08 | 37.97 | 38.50 | 4,754,275 | -0.01(-0.02%) |
Dec 09, 2009 | 37.76 | 39.08 | 37.62 | 38.51 | 6,511,856 | +1.02(+2.71%) |
Dec 08, 2009 | 38.09 | 38.45 | 37.09 | 37.49 | 7,956,430 | -1.20(-3.09%) |
Dec 07, 2009 | 37.94 | 39.29 | 37.63 | 38.69 | 8,598,738 | -0.27(-0.70%) |
Dec 04, 2009 | 39.93 | 40.10 | 38.16 | 38.96 | 11,487,863 | -1.52(-3.76%) |
Dec 03, 2009 | 41.48 | 41.75 | 40.32 | 40.48 | 9,612,300 | -1.27(-3.04%) |
Dec 02, 2009 | 40.83 | 42.21 | 40.55 | 41.75 | 7,992,880 | +1.38(+3.41%) |
Dec 01, 2009 | 39.69 | 40.92 | 39.58 | 40.38 | 8,023,242 | +1.73(+4.47%) |
Nov 30, 2009 | 38.16 | 39.07 | 38.07 | 38.65 | 5,561,538 | +0.15(+0.38%) |
Nov 27, 2009 | 38.15 | 39.24 | 37.56 | 38.50 | 4,873,138 | -1.60(-4.00%) |
Nov 25, 2009 | 39.90 | 40.17 | 39.20 | 40.11 | 4,330,920 | +1.69(+4.40%) |
Nov 24, 2009 | 39.03 | 39.16 | 38.31 | 38.42 | 5,409,290 | -0.44(-1.13%) |
Nov 23, 2009 | 38.62 | 39.65 | 38.50 | 38.86 | 7,774,026 | +1.34(+3.58%) |
Nov 20, 2009 | 37.39 | 37.80 | 36.77 | 37.51 | 4,559,922 | -0.56(-1.46%) |
Nov 19, 2009 | 37.20 | 38.14 | 36.51 | 38.07 | 4,574,841 | +0.56(+1.50%) |
Nov 18, 2009 | 38.24 | 38.62 | 37.08 | 37.50 | 4,522,936 | -0.47(-1.25%) |
Nov 17, 2009 | 37.48 | 37.98 | 37.17 | 37.98 | 4,424,513 | -0.03(-0.08%) |
Nov 16, 2009 | 38.13 | 38.61 | 37.69 | 38.01 | 5,127,673 | +0.63(+1.68%) |
Nov 13, 2009 | 36.88 | 37.81 | 36.76 | 37.38 | 5,341,911 | +0.57(+1.54%) |
Nov 12, 2009 | 36.94 | 37.44 | 36.19 | 36.81 | 5,565,897 | -0.69(-1.84%) |
Nov 11, 2009 | 38.44 | 38.48 | 37.37 | 37.50 | 7,271,287 | +0.06(+0.15%) |
Nov 10, 2009 | 36.75 | 37.62 | 36.48 | 37.45 | 6,765,133 | +0.59(+1.59%) |
Nov 09, 2009 | 36.89 | 37.55 | 36.61 | 36.86 | 7,552,356 | +1.36(+3.84%) |
Nov 06, 2009 | 34.79 | 36.34 | 34.72 | 35.50 | 6,981,013 | +0.62(+1.77%) |
Nov 05, 2009 | 35.09 | 35.70 | 34.59 | 34.88 | 6,771,246 | -0.05(-0.14%) |
Nov 04, 2009 | 36.44 | 36.46 | 33.96 | 34.93 | 15,499,743 | -1.26(-3.49%) |
Nov 03, 2009 | 33.40 | 36.21 | 33.13 | 36.20 | 15,216,411 | +2.54(+7.53%) |