Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.70 | 38.96 | 38.12 | 38.14 | 5,078 | -0.55(-1.43%) |
Jan 28, 2010 | 39.17 | 39.17 | 38.28 | 38.70 | 5,039 | -0.43(-1.11%) |
Jan 27, 2010 | 38.61 | 39.13 | 38.41 | 39.13 | 7,434 | +0.23(+0.60%) |
Jan 26, 2010 | 38.84 | 39.27 | 38.84 | 38.90 | 2,459 | -0.19(-0.48%) |
Jan 25, 2010 | 39.27 | 39.27 | 38.94 | 39.08 | 1,699 | +0.15(+0.38%) |
Jan 22, 2010 | 39.62 | 39.83 | 38.94 | 38.94 | 19,748 | -0.87(-2.18%) |
Jan 21, 2010 | 39.73 | 39.91 | 39.73 | 39.81 | 5,780 | -0.71(-1.76%) |
Jan 20, 2010 | 40.41 | 40.52 | 40.16 | 40.52 | 3,437 | -0.30(-0.73%) |
Jan 19, 2010 | 40.36 | 40.82 | 40.35 | 40.82 | 6,016 | +0.49(+1.23%) |
Jan 15, 2010 | 40.75 | 40.32 | 40.32 | 40.32 | 2,401 | -0.55(-1.34%) |
Jan 14, 2010 | 40.65 | 40.87 | 40.65 | 40.87 | 1,935 | +0.16(+0.41%) |
Jan 13, 2010 | 40.38 | 40.70 | 40.07 | 40.70 | 5,161 | +0.53(+1.32%) |
Jan 12, 2010 | 40.46 | 40.48 | 40.05 | 40.17 | 8,237 | -0.56(-1.38%) |
Jan 11, 2010 | 40.92 | 41.07 | 40.61 | 40.73 | 9,888 | -0.05(-0.11%) |
Jan 08, 2010 | 40.39 | 40.78 | 40.39 | 40.78 | 12,563 | +0.14(+0.35%) |
Jan 07, 2010 | 40.31 | 40.64 | 39.99 | 40.64 | 6,955 | +0.32(+0.80%) |
Jan 06, 2010 | 40.23 | 40.42 | 40.19 | 40.31 | 12,220 | +0.05(+0.13%) |
Jan 05, 2010 | 40.20 | 40.31 | 39.98 | 40.26 | 25,120 | +0.28(+0.69%) |
Jan 04, 2010 | 39.88 | 40.13 | 39.88 | 39.99 | 34,595 | +0.60(+1.52%) |
Dec 31, 2009 | 39.80 | 39.39 | 39.39 | 39.39 | 1,600 | -0.31(-0.79%) |
Dec 30, 2009 | 39.94 | 39.94 | 39.48 | 39.70 | 5,030 | -0.09(-0.23%) |
Dec 29, 2009 | 39.99 | 40.02 | 39.79 | 39.79 | 3,616 | +0.02(+0.06%) |
Dec 28, 2009 | 40.10 | 40.10 | 39.77 | 39.77 | 2,473 | -0.15(-0.38%) |
Dec 24, 2009 | 40.05 | 40.05 | 39.84 | 39.92 | 800 | +0.10(+0.26%) |
Dec 23, 2009 | 39.67 | 39.81 | 39.42 | 39.81 | 6,273 | +0.48(+1.22%) |
Dec 22, 2009 | 39.09 | 39.42 | 39.09 | 39.33 | 8,573 | +0.24(+0.61%) |
Dec 21, 2009 | 38.66 | 39.09 | 38.66 | 39.09 | 4,244 | +0.68(+1.78%) |
Dec 18, 2009 | 38.43 | 38.49 | 37.94 | 38.41 | 4,470 | +0.23(+0.61%) |
Dec 17, 2009 | 38.34 | 38.40 | 38.18 | 38.18 | 5,448 | -0.31(-0.82%) |
Dec 16, 2009 | 38.64 | 38.97 | 38.49 | 38.49 | 7,064 | +0.06(+0.16%) |
Dec 15, 2009 | 38.40 | 38.69 | 38.30 | 38.43 | 3,791 | -0.01(-0.02%) |
Dec 14, 2009 | 38.22 | 38.44 | 38.22 | 38.44 | 10,185 | +0.64(+1.69%) |
Dec 11, 2009 | 37.80 | 37.84 | 37.56 | 37.80 | 12,722 | +0.17(+0.46%) |
Dec 10, 2009 | 37.68 | 37.77 | 37.53 | 37.63 | 6,388 | +0.03(+0.08%) |
Dec 09, 2009 | 37.50 | 37.62 | 37.38 | 37.60 | 3,681 | +0.03(+0.08%) |
Dec 08, 2009 | 37.55 | 37.82 | 37.38 | 37.57 | 12,307 | -0.35(-0.93%) |
Dec 07, 2009 | 38.05 | 38.09 | 37.78 | 37.92 | 8,809 | +0.22(+0.60%) |
Dec 04, 2009 | 37.94 | 38.13 | 37.70 | 37.70 | 5,770 | +0.60(+1.62%) |
Dec 03, 2009 | 37.67 | 37.86 | 37.10 | 37.10 | 8,650 | -0.37(-1.00%) |
Dec 02, 2009 | 37.75 | 37.75 | 37.38 | 37.47 | 2,984 | +0.37(+1.01%) |
Dec 01, 2009 | 36.75 | 37.22 | 36.75 | 37.10 | 5,146 | +0.55(+1.52%) |
Nov 30, 2009 | 36.09 | 36.54 | 35.91 | 36.54 | 8,015 | +0.21(+0.58%) |
Nov 27, 2009 | 36.38 | 36.38 | 36.33 | 36.33 | 533 | -0.91(-2.44%) |
Nov 25, 2009 | 37.35 | 37.38 | 37.24 | 37.24 | 14,580 | +0.12(+0.32%) |
Nov 24, 2009 | 37.34 | 37.34 | 36.79 | 37.12 | 4,929 | -0.18(-0.48%) |
Nov 23, 2009 | 37.25 | 37.66 | 37.25 | 37.30 | 4,371 | +0.48(+1.30%) |
Nov 20, 2009 | 36.71 | 36.82 | 36.55 | 36.82 | 3,948 | -0.15(-0.41%) |
Nov 19, 2009 | 37.52 | 37.52 | 36.75 | 36.97 | 9,498 | -0.86(-2.28%) |
Nov 18, 2009 | 37.66 | 37.83 | 37.66 | 37.83 | 3,731 | -0.10(-0.28%) |
Nov 17, 2009 | 37.78 | 37.98 | 37.76 | 37.94 | 4,299 | +0.07(+0.18%) |
Nov 16, 2009 | 37.32 | 38.07 | 37.32 | 37.87 | 4,278 | +1.05(+2.84%) |
Nov 13, 2009 | 36.63 | 37.15 | 36.63 | 36.82 | 701 | +0.16(+0.44%) |
Nov 12, 2009 | 36.68 | 36.68 | 36.66 | 36.66 | 1,630 | -0.65(-1.75%) |
Nov 11, 2009 | 37.40 | 37.44 | 37.18 | 37.32 | 6,165 | +0.28(+0.77%) |
Nov 10, 2009 | 37.15 | 37.30 | 36.84 | 37.03 | 12,989 | -0.16(-0.42%) |
Nov 09, 2009 | 36.76 | 37.19 | 36.70 | 37.19 | 4,090 | +0.80(+2.20%) |
Nov 06, 2009 | 36.58 | 36.58 | 36.25 | 36.39 | 11,125 | -0.03(-0.08%) |
Nov 05, 2009 | 35.76 | 36.42 | 35.70 | 36.42 | 15,399 | +0.83(+2.33%) |
Nov 04, 2009 | 35.94 | 36.18 | 34.00 | 35.59 | 12,440 | -0.21(-0.58%) |
Nov 03, 2009 | 34.90 | 35.79 | 34.90 | 35.79 | 2,712 | +0.61(+1.75%) |