Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.31 | 35.95 | 33.64 | 33.92 | 2,506,436 | -0.96(-2.76%) |
Jan 28, 2010 | 35.26 | 35.55 | 33.84 | 34.89 | 1,759,324 | -0.13(-0.37%) |
Jan 27, 2010 | 35.48 | 35.66 | 34.32 | 35.02 | 2,552,677 | -0.42(-1.18%) |
Jan 26, 2010 | 35.82 | 36.65 | 35.33 | 35.43 | 2,106,080 | -0.76(-2.09%) |
Jan 25, 2010 | 36.36 | 37.11 | 36.15 | 36.19 | 1,655,402 | +0.30(+0.84%) |
Jan 22, 2010 | 36.88 | 37.19 | 35.82 | 35.89 | 2,386,505 | -1.23(-3.32%) |
Jan 21, 2010 | 38.19 | 38.87 | 36.81 | 37.12 | 2,017,440 | -1.08(-2.83%) |
Jan 20, 2010 | 37.99 | 38.39 | 37.45 | 38.20 | 1,935,651 | -0.56(-1.45%) |
Jan 19, 2010 | 40.03 | 40.25 | 37.74 | 38.77 | 4,038,787 | -0.21(-0.53%) |
Jan 15, 2010 | 40.32 | 38.97 | 38.97 | 38.97 | 2,710,101 | -1.54(-3.81%) |
Jan 14, 2010 | 39.87 | 40.65 | 39.73 | 40.52 | 1,029,426 | +0.49(+1.21%) |
Jan 13, 2010 | 39.69 | 40.11 | 38.51 | 40.03 | 1,688,906 | +0.59(+1.49%) |
Jan 12, 2010 | 39.56 | 40.10 | 39.15 | 39.44 | 1,744,709 | -0.88(-2.18%) |
Jan 11, 2010 | 41.42 | 41.67 | 39.91 | 40.32 | 1,574,471 | -0.75(-1.82%) |
Jan 08, 2010 | 39.80 | 41.15 | 39.63 | 41.07 | 1,782,430 | +0.69(+1.72%) |
Jan 07, 2010 | 39.64 | 40.64 | 38.79 | 40.38 | 1,933,544 | +0.35(+0.89%) |
Jan 06, 2010 | 39.34 | 40.39 | 38.99 | 40.02 | 2,761,885 | +0.69(+1.74%) |
Jan 05, 2010 | 39.38 | 39.94 | 39.17 | 39.34 | 2,160,049 | +0.02(+0.04%) |
Jan 04, 2010 | 38.09 | 39.45 | 38.09 | 39.32 | 1,975,946 | +2.17(+5.83%) |
Dec 31, 2009 | 37.82 | 37.15 | 37.15 | 37.15 | 1,480,488 | -0.67(-1.77%) |
Dec 30, 2009 | 37.77 | 37.92 | 36.95 | 37.82 | 1,760,572 | -0.37(-0.97%) |
Dec 29, 2009 | 38.43 | 38.56 | 37.81 | 38.19 | 1,192,619 | -0.02(-0.06%) |
Dec 28, 2009 | 38.45 | 38.51 | 37.82 | 38.22 | 2,109,714 | +0.08(+0.20%) |
Dec 24, 2009 | 37.99 | 38.15 | 37.39 | 38.14 | 474,123 | +0.35(+0.94%) |
Dec 23, 2009 | 37.25 | 37.82 | 36.87 | 37.79 | 1,692,617 | +0.86(+2.32%) |
Dec 22, 2009 | 35.80 | 37.01 | 35.70 | 36.93 | 1,944,590 | +1.15(+3.21%) |
Dec 21, 2009 | 34.89 | 36.40 | 34.89 | 35.78 | 1,825,800 | +1.19(+3.43%) |
Dec 18, 2009 | 34.23 | 34.78 | 34.10 | 34.59 | 2,365,533 | +0.57(+1.68%) |
Dec 17, 2009 | 33.67 | 34.23 | 33.41 | 34.02 | 1,185,556 | -0.31(-0.90%) |
Dec 16, 2009 | 33.64 | 34.39 | 33.53 | 34.33 | 1,742,321 | +0.85(+2.53%) |
Dec 15, 2009 | 32.97 | 33.81 | 32.77 | 33.48 | 1,375,394 | +0.29(+0.88%) |
Dec 14, 2009 | 33.42 | 33.48 | 33.07 | 33.19 | 2,216,333 | +1.77(+5.62%) |
Dec 11, 2009 | 31.31 | 31.88 | 30.98 | 31.42 | 2,118,424 | +0.27(+0.87%) |
Dec 10, 2009 | 31.09 | 31.48 | 30.57 | 31.15 | 2,237,601 | +0.41(+1.33%) |
Dec 09, 2009 | 30.88 | 31.18 | 30.18 | 30.74 | 1,941,645 | -0.07(-0.23%) |
Dec 08, 2009 | 31.27 | 31.47 | 30.67 | 30.81 | 1,595,552 | -0.74(-2.35%) |
Dec 07, 2009 | 31.17 | 32.29 | 31.02 | 31.55 | 1,551,521 | +0.09(+0.29%) |
Dec 04, 2009 | 32.12 | 32.90 | 31.17 | 31.46 | 1,794,974 | -0.15(-0.49%) |
Dec 03, 2009 | 32.50 | 32.76 | 31.57 | 31.62 | 1,493,913 | -1.00(-3.07%) |
Dec 02, 2009 | 32.98 | 33.17 | 32.43 | 32.62 | 1,357,982 | -0.25(-0.75%) |
Dec 01, 2009 | 32.12 | 33.08 | 32.12 | 32.87 | 1,548,681 | +0.97(+3.04%) |
Nov 30, 2009 | 31.65 | 32.29 | 31.47 | 31.89 | 1,621,743 | +0.08(+0.24%) |
Nov 27, 2009 | 31.73 | 32.19 | 31.31 | 31.82 | 1,127,774 | -1.43(-4.31%) |
Nov 25, 2009 | 32.31 | 33.37 | 31.92 | 33.25 | 1,474,494 | +1.06(+3.31%) |
Nov 24, 2009 | 31.74 | 32.26 | 31.00 | 32.19 | 1,798,267 | +0.51(+1.61%) |
Nov 23, 2009 | 32.29 | 32.93 | 31.53 | 31.68 | 1,536,251 | +0.12(+0.39%) |
Nov 20, 2009 | 31.62 | 31.76 | 31.06 | 31.55 | 1,481,655 | -0.31(-0.97%) |
Nov 19, 2009 | 32.66 | 32.87 | 31.57 | 31.86 | 1,494,086 | -1.12(-3.39%) |
Nov 18, 2009 | 33.82 | 33.84 | 32.65 | 32.98 | 2,516,022 | -0.64(-1.90%) |
Nov 17, 2009 | 34.09 | 34.39 | 33.44 | 33.62 | 1,890,690 | -0.66(-1.93%) |
Nov 16, 2009 | 33.40 | 34.53 | 33.40 | 34.28 | 2,000,657 | +1.28(+3.88%) |
Nov 13, 2009 | 33.00 | 33.34 | 32.61 | 33.00 | 1,515,556 | +0.07(+0.21%) |
Nov 12, 2009 | 33.64 | 33.93 | 32.62 | 32.93 | 1,683,183 | -0.88(-2.60%) |
Nov 11, 2009 | 34.35 | 34.51 | 33.42 | 33.81 | 1,448,463 | -0.23(-0.68%) |
Nov 10, 2009 | 33.74 | 34.23 | 33.25 | 34.05 | 1,410,341 | +0.19(+0.57%) |
Nov 09, 2009 | 33.25 | 33.94 | 33.18 | 33.85 | 1,612,579 | +1.16(+3.56%) |
Nov 06, 2009 | 32.50 | 33.19 | 32.16 | 32.69 | 1,725,167 | +0.39(+1.19%) |
Nov 05, 2009 | 31.95 | 33.15 | 31.57 | 32.30 | 2,512,304 | +0.51(+1.60%) |
Nov 04, 2009 | 33.17 | 33.25 | 31.18 | 31.79 | 4,276,440 | -1.02(-3.10%) |
Nov 03, 2009 | 31.65 | 33.13 | 31.10 | 32.81 | 3,012,239 | +0.77(+2.41%) |