Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.91 | 32.33 | 31.14 | 31.18 | 12,278,389 | -0.82(-2.57%) |
Jan 28, 2010 | 32.51 | 32.64 | 31.29 | 32.00 | 14,014,591 | -0.15(-0.45%) |
Jan 27, 2010 | 32.19 | 32.41 | 31.58 | 32.15 | 12,292,011 | -0.04(-0.11%) |
Jan 26, 2010 | 31.80 | 32.77 | 31.73 | 32.18 | 11,514,094 | +0.08(+0.25%) |
Jan 25, 2010 | 32.78 | 32.78 | 32.02 | 32.10 | 11,555,261 | -0.22(-0.68%) |
Jan 22, 2010 | 32.05 | 33.24 | 31.91 | 32.32 | 17,952,910 | -0.01(-0.02%) |
Jan 21, 2010 | 33.49 | 33.61 | 32.26 | 32.33 | 21,264,926 | -1.43(-4.24%) |
Jan 20, 2010 | 34.29 | 34.43 | 32.90 | 33.76 | 16,687,849 | -1.48(-4.19%) |
Jan 19, 2010 | 34.58 | 35.27 | 34.54 | 35.24 | 8,809,036 | +0.60(+1.74%) |
Jan 15, 2010 | 34.87 | 34.63 | 34.63 | 34.63 | 12,433,607 | -0.59(-1.67%) |
Jan 14, 2010 | 35.50 | 35.60 | 34.82 | 35.22 | 6,948,720 | -0.24(-0.68%) |
Jan 13, 2010 | 35.49 | 35.64 | 34.71 | 35.46 | 7,635,915 | +0.17(+0.47%) |
Jan 12, 2010 | 36.12 | 36.24 | 34.87 | 35.30 | 11,626,464 | -1.21(-3.31%) |
Jan 11, 2010 | 37.09 | 37.28 | 36.31 | 36.50 | 8,827,289 | +0.41(+1.13%) |
Jan 08, 2010 | 36.02 | 36.22 | 35.33 | 36.10 | 8,184,602 | +0.24(+0.67%) |
Jan 07, 2010 | 36.02 | 36.02 | 35.42 | 35.86 | 10,475,129 | -0.23(-0.65%) |
Jan 06, 2010 | 35.77 | 36.44 | 35.73 | 36.09 | 11,022,774 | +0.75(+2.12%) |
Jan 05, 2010 | 35.27 | 35.74 | 34.75 | 35.34 | 9,884,261 | +0.09(+0.27%) |
Jan 04, 2010 | 35.57 | 35.78 | 35.06 | 35.25 | 7,732,775 | +0.83(+2.41%) |
Dec 31, 2009 | 34.86 | 34.42 | 34.42 | 34.42 | 4,160,344 | -0.20(-0.59%) |
Dec 30, 2009 | 34.46 | 34.79 | 34.23 | 34.62 | 4,681,618 | -0.12(-0.36%) |
Dec 29, 2009 | 34.87 | 35.03 | 34.42 | 34.74 | 5,703,303 | -0.04(-0.10%) |
Dec 28, 2009 | 35.08 | 35.23 | 34.20 | 34.78 | 6,337,492 | -0.12(-0.35%) |
Dec 24, 2009 | 35.22 | 35.43 | 34.82 | 34.90 | 2,885,838 | -0.04(-0.13%) |
Dec 23, 2009 | 34.26 | 35.28 | 34.07 | 34.95 | 9,394,101 | +0.94(+2.76%) |
Dec 22, 2009 | 34.19 | 34.52 | 33.71 | 34.01 | 13,191,841 | -0.16(-0.47%) |
Dec 21, 2009 | 35.40 | 35.40 | 33.90 | 34.17 | 14,554,214 | -0.94(-2.67%) |
Dec 18, 2009 | 34.75 | 35.40 | 34.58 | 35.11 | 20,086,068 | +0.46(+1.32%) |
Dec 17, 2009 | 36.26 | 36.50 | 34.55 | 34.65 | 21,977,524 | -2.27(-6.15%) |
Dec 16, 2009 | 37.06 | 37.55 | 36.64 | 36.92 | 8,250,900 | +0.12(+0.32%) |
Dec 15, 2009 | 37.20 | 37.81 | 36.66 | 36.80 | 8,124,047 | -0.71(-1.90%) |
Dec 14, 2009 | 37.50 | 37.92 | 37.28 | 37.52 | 7,929,405 | +0.28(+0.76%) |
Dec 11, 2009 | 37.54 | 38.00 | 36.95 | 37.23 | 10,961,118 | -0.37(-0.99%) |
Dec 10, 2009 | 37.76 | 38.10 | 37.22 | 37.60 | 10,157,744 | -0.04(-0.10%) |
Dec 09, 2009 | 36.83 | 37.70 | 36.78 | 37.64 | 12,760,142 | +1.03(+2.80%) |
Dec 08, 2009 | 37.14 | 37.39 | 36.40 | 36.61 | 11,371,553 | -1.09(-2.89%) |
Dec 07, 2009 | 37.10 | 38.48 | 36.82 | 37.70 | 13,098,326 | -0.16(-0.42%) |
Dec 04, 2009 | 38.69 | 38.74 | 36.85 | 37.86 | 22,929,648 | -1.84(-4.64%) |
Dec 03, 2009 | 40.16 | 40.61 | 39.52 | 39.70 | 12,168,191 | -0.91(-2.24%) |
Dec 02, 2009 | 40.75 | 41.04 | 40.26 | 40.61 | 14,428,141 | +0.12(+0.31%) |
Dec 01, 2009 | 39.94 | 41.07 | 39.89 | 40.49 | 14,082,190 | +1.47(+3.77%) |
Nov 30, 2009 | 38.56 | 39.33 | 38.41 | 39.02 | 8,810,502 | +0.21(+0.54%) |
Nov 27, 2009 | 38.08 | 39.39 | 37.96 | 38.81 | 8,206,708 | -1.13(-2.82%) |
Nov 25, 2009 | 39.24 | 39.97 | 39.09 | 39.94 | 11,149,958 | +1.13(+2.91%) |
Nov 24, 2009 | 38.95 | 38.96 | 38.31 | 38.81 | 10,826,522 | +0.01(+0.02%) |
Nov 23, 2009 | 39.15 | 39.92 | 38.68 | 38.80 | 13,221,030 | +0.79(+2.07%) |
Nov 20, 2009 | 37.84 | 38.26 | 37.50 | 38.02 | 9,614,933 | -0.29(-0.76%) |
Nov 19, 2009 | 37.84 | 38.40 | 37.17 | 38.31 | 10,464,713 | -0.03(-0.08%) |
Nov 18, 2009 | 38.77 | 39.14 | 38.02 | 38.34 | 13,330,891 | -0.09(-0.23%) |
Nov 17, 2009 | 37.60 | 38.42 | 37.41 | 38.42 | 9,182,097 | +0.31(+0.82%) |
Nov 16, 2009 | 37.82 | 38.56 | 37.57 | 38.11 | 12,355,544 | +1.02(+2.75%) |
Nov 13, 2009 | 36.40 | 37.52 | 36.29 | 37.09 | 12,020,638 | +0.98(+2.72%) |
Nov 12, 2009 | 36.96 | 37.21 | 35.95 | 36.11 | 13,684,126 | -1.16(-3.12%) |
Nov 11, 2009 | 37.54 | 37.81 | 37.10 | 37.28 | 14,181,002 | +0.57(+1.55%) |
Nov 10, 2009 | 36.63 | 37.09 | 36.05 | 36.71 | 11,288,372 | +0.13(+0.36%) |
Nov 09, 2009 | 36.42 | 37.32 | 36.38 | 36.58 | 16,129,510 | +0.90(+2.53%) |
Nov 06, 2009 | 34.49 | 36.05 | 34.45 | 35.67 | 16,147,692 | +1.54(+4.52%) |
Nov 05, 2009 | 34.55 | 34.70 | 34.04 | 34.13 | 9,947,119 | -0.33(-0.95%) |
Nov 04, 2009 | 33.95 | 34.95 | 33.94 | 34.46 | 20,115,786 | +0.65(+1.91%) |
Nov 03, 2009 | 31.37 | 33.91 | 31.35 | 33.81 | 19,229,306 | +2.12(+6.68%) |