Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.14 | 35.22 | 34.47 | 34.48 | 14,162,600 | -0.43(-1.23%) |
Jan 28, 2010 | 35.09 | 35.26 | 34.70 | 34.91 | 12,272,946 | -0.03(-0.10%) |
Jan 27, 2010 | 34.86 | 35.10 | 34.64 | 34.94 | 16,374,274 | -0.04(-0.12%) |
Jan 26, 2010 | 34.00 | 35.28 | 33.97 | 34.98 | 19,413,480 | +0.84(+2.46%) |
Jan 25, 2010 | 34.11 | 34.35 | 33.76 | 34.14 | 13,248,448 | +0.26(+0.77%) |
Jan 22, 2010 | 33.63 | 34.36 | 33.63 | 33.88 | 17,432,916 | +0.11(+0.32%) |
Jan 21, 2010 | 34.05 | 34.51 | 33.42 | 33.77 | 13,740,584 | -0.34(-0.99%) |
Jan 20, 2010 | 34.15 | 34.56 | 34.00 | 34.11 | 12,776,840 | -0.32(-0.94%) |
Jan 19, 2010 | 33.94 | 34.56 | 33.62 | 34.43 | 13,872,277 | +0.69(+2.05%) |
Jan 15, 2010 | 33.53 | 33.74 | 33.74 | 33.74 | 13,522,795 | +0.05(+0.14%) |
Jan 14, 2010 | 33.47 | 33.86 | 33.35 | 33.69 | 11,151,575 | +0.51(+1.54%) |
Jan 13, 2010 | 33.17 | 33.39 | 33.02 | 33.18 | 7,128,432 | +0.00(+0.00%) |
Jan 12, 2010 | 33.55 | 33.61 | 32.92 | 33.18 | 8,137,669 | -0.56(-1.67%) |
Jan 11, 2010 | 33.73 | 33.84 | 33.45 | 33.74 | 5,579,300 | +0.07(+0.22%) |
Jan 08, 2010 | 33.66 | 33.70 | 33.34 | 33.67 | 9,685,478 | -0.13(-0.40%) |
Jan 07, 2010 | 33.76 | 34.15 | 33.43 | 33.80 | 18,646,530 | +0.41(+1.23%) |
Jan 06, 2010 | 32.67 | 33.42 | 32.67 | 33.39 | 10,733,210 | +0.63(+1.91%) |
Jan 05, 2010 | 32.62 | 33.10 | 32.45 | 32.77 | 7,078,893 | +0.12(+0.37%) |
Jan 04, 2010 | 32.59 | 32.88 | 32.55 | 32.65 | 6,824,531 | +0.12(+0.37%) |
Dec 31, 2009 | 32.81 | 32.53 | 32.53 | 32.53 | 4,812,266 | -0.22(-0.68%) |
Dec 30, 2009 | 32.56 | 32.75 | 32.44 | 32.75 | 4,373,156 | +0.08(+0.25%) |
Dec 29, 2009 | 32.73 | 32.78 | 32.54 | 32.67 | 5,593,670 | +0.09(+0.27%) |
Dec 28, 2009 | 32.69 | 32.94 | 32.48 | 32.58 | 6,240,657 | -0.13(-0.41%) |
Dec 24, 2009 | 32.83 | 33.10 | 32.63 | 32.71 | 2,243,856 | -0.13(-0.41%) |
Dec 23, 2009 | 32.92 | 33.02 | 32.59 | 32.85 | 6,899,745 | +0.04(+0.12%) |
Dec 22, 2009 | 33.16 | 33.20 | 32.54 | 32.81 | 7,675,332 | -0.36(-1.09%) |
Dec 21, 2009 | 32.54 | 33.30 | 32.31 | 33.17 | 11,931,628 | +0.73(+2.26%) |
Dec 18, 2009 | 32.05 | 32.52 | 31.54 | 32.44 | 15,605,560 | +0.50(+1.56%) |
Dec 17, 2009 | 31.83 | 32.24 | 31.67 | 31.94 | 11,320,125 | -0.01(-0.02%) |
Dec 16, 2009 | 32.20 | 32.28 | 31.91 | 31.95 | 8,002,072 | -0.10(-0.31%) |
Dec 15, 2009 | 32.12 | 32.21 | 31.85 | 32.05 | 10,444,632 | -0.12(-0.38%) |
Dec 14, 2009 | 31.98 | 32.22 | 31.97 | 32.17 | 13,353,901 | +0.61(+1.94%) |
Dec 11, 2009 | 31.05 | 31.62 | 30.98 | 31.56 | 11,232,711 | +0.63(+2.04%) |
Dec 10, 2009 | 30.62 | 31.05 | 30.37 | 30.92 | 11,519,858 | +0.46(+1.52%) |
Dec 09, 2009 | 30.73 | 30.75 | 30.33 | 30.46 | 9,879,763 | -0.38(-1.24%) |
Dec 08, 2009 | 31.00 | 31.07 | 30.54 | 30.84 | 9,473,776 | -0.32(-1.01%) |
Dec 07, 2009 | 30.69 | 31.27 | 30.69 | 31.16 | 12,852,691 | +0.47(+1.53%) |
Dec 04, 2009 | 31.58 | 31.73 | 30.37 | 30.69 | 26,042,310 | -0.48(-1.53%) |
Dec 03, 2009 | 31.66 | 31.77 | 30.97 | 31.17 | 21,366,740 | -0.92(-2.87%) |
Dec 02, 2009 | 31.44 | 32.14 | 31.38 | 32.09 | 16,755,938 | +0.63(+2.01%) |
Dec 01, 2009 | 31.65 | 31.77 | 31.36 | 31.46 | 14,191,519 | +0.15(+0.47%) |
Nov 30, 2009 | 31.91 | 32.05 | 30.92 | 31.31 | 19,136,848 | -0.77(-2.39%) |
Nov 27, 2009 | 31.55 | 32.24 | 31.35 | 32.07 | 6,311,816 | -0.09(-0.27%) |
Nov 25, 2009 | 31.95 | 32.31 | 31.86 | 32.16 | 6,445,810 | +0.25(+0.78%) |
Nov 24, 2009 | 31.67 | 31.97 | 31.64 | 31.91 | 8,719,020 | +0.13(+0.42%) |
Nov 23, 2009 | 32.22 | 32.23 | 31.71 | 31.78 | 10,672,777 | -0.13(-0.42%) |
Nov 20, 2009 | 32.09 | 32.40 | 31.74 | 31.91 | 11,494,967 | -0.30(-0.92%) |
Nov 19, 2009 | 32.24 | 32.36 | 31.93 | 32.21 | 13,007,472 | +0.02(+0.06%) |
Nov 18, 2009 | 32.44 | 32.45 | 32.09 | 32.19 | 17,239,678 | -0.61(-1.85%) |
Nov 17, 2009 | 33.94 | 34.02 | 31.93 | 32.79 | 34,921,396 | -1.02(-3.02%) |
Nov 16, 2009 | 33.15 | 33.85 | 33.12 | 33.82 | 16,308,785 | +0.87(+2.65%) |
Nov 13, 2009 | 32.68 | 33.00 | 32.39 | 32.94 | 14,915,995 | +0.04(+0.12%) |
Nov 12, 2009 | 33.70 | 33.88 | 32.75 | 32.90 | 14,005,265 | -0.79(-2.35%) |
Nov 11, 2009 | 34.14 | 34.31 | 33.49 | 33.70 | 7,887,754 | -0.26(-0.75%) |
Nov 10, 2009 | 33.91 | 34.19 | 33.58 | 33.95 | 6,606,112 | +0.03(+0.08%) |
Nov 09, 2009 | 33.58 | 33.95 | 33.32 | 33.92 | 13,075,815 | +0.50(+1.51%) |
Nov 06, 2009 | 33.35 | 33.60 | 33.05 | 33.42 | 7,872,225 | +0.51(+1.54%) |
Nov 05, 2009 | 33.12 | 33.47 | 32.55 | 32.91 | 12,307,612 | -0.22(-0.65%) |
Nov 04, 2009 | 33.22 | 33.49 | 33.03 | 33.13 | 10,755,998 | +0.01(+0.04%) |
Nov 03, 2009 | 33.03 | 33.51 | 32.72 | 33.12 | 10,588,742 | -0.06(-0.18%) |