Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 39.15 | 39.15 | 37.11 | 37.23 | 2,343,862 | +0.83(+2.29%) |
Jan 28, 2010 | 37.75 | 37.82 | 36.30 | 36.40 | 1,357,012 | -1.33(-3.53%) |
Jan 27, 2010 | 37.25 | 37.74 | 36.83 | 37.73 | 912,027 | +0.32(+0.86%) |
Jan 26, 2010 | 37.34 | 37.66 | 36.68 | 37.40 | 1,619,439 | -0.09(-0.25%) |
Jan 25, 2010 | 38.24 | 38.30 | 36.74 | 37.50 | 1,528,169 | -0.27(-0.72%) |
Jan 22, 2010 | 39.04 | 39.04 | 37.66 | 37.77 | 1,722,788 | -1.38(-3.53%) |
Jan 21, 2010 | 40.82 | 41.37 | 38.99 | 39.15 | 1,308,889 | -1.52(-3.73%) |
Jan 20, 2010 | 41.04 | 41.32 | 40.12 | 40.67 | 965,019 | -0.93(-2.23%) |
Jan 19, 2010 | 41.19 | 41.68 | 40.88 | 41.60 | 885,178 | +0.58(+1.40%) |
Jan 15, 2010 | 42.16 | 41.02 | 41.02 | 41.02 | 1,324,505 | -1.35(-3.19%) |
Jan 14, 2010 | 41.78 | 42.37 | 41.31 | 42.37 | 666,795 | +0.63(+1.50%) |
Jan 13, 2010 | 41.66 | 41.88 | 41.24 | 41.75 | 595,523 | +0.15(+0.36%) |
Jan 12, 2010 | 42.12 | 43.01 | 41.37 | 41.60 | 824,645 | -0.90(-2.11%) |
Jan 11, 2010 | 43.13 | 43.13 | 42.11 | 42.49 | 582,922 | -0.39(-0.91%) |
Jan 08, 2010 | 42.80 | 43.31 | 42.34 | 42.88 | 944,518 | -0.19(-0.45%) |
Jan 07, 2010 | 41.80 | 43.35 | 41.80 | 43.08 | 1,915,416 | +1.24(+2.96%) |
Jan 06, 2010 | 42.01 | 42.79 | 41.64 | 41.84 | 1,744,809 | +0.77(+1.87%) |
Jan 05, 2010 | 40.40 | 41.27 | 40.17 | 41.07 | 1,298,325 | +0.52(+1.28%) |
Jan 04, 2010 | 39.50 | 40.68 | 39.38 | 40.55 | 1,541,263 | +1.32(+3.35%) |
Dec 31, 2009 | 39.81 | 39.24 | 39.24 | 39.24 | 701,756 | -0.54(-1.36%) |
Dec 30, 2009 | 40.08 | 40.26 | 39.71 | 39.78 | 548,072 | -0.36(-0.90%) |
Dec 29, 2009 | 40.24 | 40.29 | 39.93 | 40.14 | 566,095 | +0.06(+0.16%) |
Dec 28, 2009 | 40.37 | 40.46 | 39.81 | 40.07 | 594,249 | -0.14(-0.34%) |
Dec 24, 2009 | 40.19 | 40.35 | 40.04 | 40.21 | 207,436 | +0.02(+0.05%) |
Dec 23, 2009 | 40.35 | 40.95 | 39.97 | 40.19 | 657,959 | -0.12(-0.29%) |
Dec 22, 2009 | 41.47 | 41.60 | 40.13 | 40.30 | 1,121,016 | +0.68(+1.72%) |
Dec 21, 2009 | 39.54 | 40.40 | 39.51 | 39.62 | 578,804 | +0.49(+1.25%) |
Dec 18, 2009 | 39.32 | 39.32 | 38.58 | 39.13 | 1,230,549 | +0.45(+1.17%) |
Dec 17, 2009 | 40.25 | 40.25 | 38.63 | 38.68 | 1,294,744 | -1.65(-4.08%) |
Dec 16, 2009 | 40.42 | 40.86 | 40.00 | 40.32 | 810,648 | +0.10(+0.25%) |
Dec 15, 2009 | 40.51 | 40.52 | 39.99 | 40.22 | 1,015,345 | -0.45(-1.10%) |
Dec 14, 2009 | 40.64 | 40.71 | 40.52 | 40.67 | 977,401 | +0.27(+0.68%) |
Dec 11, 2009 | 40.42 | 40.78 | 40.19 | 40.40 | 1,092,544 | -0.04(-0.09%) |
Dec 10, 2009 | 40.14 | 40.74 | 39.83 | 40.43 | 1,251,853 | +0.76(+1.92%) |
Dec 09, 2009 | 39.54 | 39.78 | 38.76 | 39.67 | 1,296,230 | -0.04(-0.11%) |
Dec 08, 2009 | 40.08 | 40.18 | 38.96 | 39.71 | 1,342,476 | -0.68(-1.69%) |
Dec 07, 2009 | 40.79 | 40.83 | 39.98 | 40.40 | 1,613,857 | -0.42(-1.02%) |
Dec 04, 2009 | 37.71 | 41.71 | 37.71 | 40.81 | 4,425,595 | +3.87(+10.49%) |
Dec 03, 2009 | 36.64 | 37.37 | 36.59 | 36.94 | 1,342,795 | +0.45(+1.24%) |
Dec 02, 2009 | 36.14 | 36.69 | 36.04 | 36.48 | 1,138,840 | +0.41(+1.14%) |
Dec 01, 2009 | 35.59 | 36.22 | 35.46 | 36.07 | 1,008,621 | +0.66(+1.87%) |
Nov 30, 2009 | 35.23 | 35.51 | 35.00 | 35.41 | 856,197 | +0.24(+0.68%) |
Nov 27, 2009 | 34.86 | 35.61 | 34.70 | 35.18 | 335,468 | -0.81(-2.24%) |
Nov 25, 2009 | 35.47 | 36.04 | 35.28 | 35.98 | 664,066 | +0.60(+1.69%) |
Nov 24, 2009 | 36.37 | 36.38 | 35.36 | 35.38 | 1,131,065 | -0.97(-2.67%) |
Nov 23, 2009 | 36.44 | 37.23 | 36.12 | 36.36 | 837,036 | +0.63(+1.77%) |
Nov 20, 2009 | 35.08 | 35.84 | 35.05 | 35.72 | 918,811 | +0.44(+1.24%) |
Nov 19, 2009 | 35.84 | 35.84 | 34.73 | 35.28 | 906,551 | -0.88(-2.43%) |
Nov 18, 2009 | 36.91 | 36.91 | 35.87 | 36.16 | 814,986 | -0.65(-1.76%) |
Nov 17, 2009 | 36.79 | 37.00 | 36.00 | 36.81 | 727,903 | -0.08(-0.21%) |
Nov 16, 2009 | 36.09 | 37.28 | 35.98 | 36.89 | 933,675 | +0.79(+2.19%) |
Nov 13, 2009 | 35.31 | 36.41 | 35.22 | 36.10 | 845,987 | +0.47(+1.31%) |
Nov 12, 2009 | 36.43 | 36.66 | 35.43 | 35.63 | 688,940 | -0.91(-2.50%) |
Nov 11, 2009 | 37.05 | 37.09 | 36.07 | 36.54 | 968,456 | -0.01(-0.02%) |
Nov 10, 2009 | 36.57 | 37.00 | 36.19 | 36.55 | 1,438,104 | -0.37(-0.99%) |
Nov 09, 2009 | 36.54 | 36.94 | 36.09 | 36.92 | 1,165,040 | +0.85(+2.35%) |
Nov 06, 2009 | 35.15 | 36.19 | 34.64 | 36.07 | 2,122,207 | +1.30(+3.74%) |
Nov 05, 2009 | 34.77 | 35.64 | 34.75 | 34.77 | 1,071,093 | +0.17(+0.50%) |
Nov 04, 2009 | 34.17 | 35.11 | 34.17 | 34.59 | 1,885,854 | +0.72(+2.12%) |
Nov 03, 2009 | 33.36 | 34.04 | 32.72 | 33.88 | 2,252,685 | +0.29(+0.88%) |