Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.90 | 36.41 | 34.64 | 34.88 | 1,745,563 | -0.67(-1.87%) |
Jan 28, 2010 | 36.44 | 36.67 | 34.95 | 35.55 | 1,544,589 | -0.68(-1.89%) |
Jan 27, 2010 | 37.17 | 37.51 | 35.65 | 36.23 | 2,725,480 | -1.42(-3.78%) |
Jan 26, 2010 | 37.97 | 38.24 | 37.51 | 37.65 | 1,416,015 | -0.92(-2.39%) |
Jan 25, 2010 | 38.68 | 39.32 | 38.43 | 38.57 | 818,538 | +0.34(+0.88%) |
Jan 22, 2010 | 39.05 | 39.30 | 38.13 | 38.23 | 1,577,482 | -0.95(-2.42%) |
Jan 21, 2010 | 39.60 | 40.32 | 38.96 | 39.18 | 1,611,545 | -0.25(-0.62%) |
Jan 20, 2010 | 39.19 | 39.65 | 38.59 | 39.43 | 1,202,980 | -0.53(-1.32%) |
Jan 19, 2010 | 39.08 | 39.99 | 39.08 | 39.96 | 1,049,710 | +0.77(+1.98%) |
Jan 15, 2010 | 39.88 | 39.18 | 39.18 | 39.18 | 4,079,277 | -0.75(-1.87%) |
Jan 14, 2010 | 40.10 | 40.51 | 39.52 | 39.93 | 1,106,153 | -0.05(-0.11%) |
Jan 13, 2010 | 39.52 | 40.05 | 38.76 | 39.98 | 1,482,231 | +0.66(+1.67%) |
Jan 12, 2010 | 39.64 | 39.70 | 39.10 | 39.32 | 1,114,158 | -1.05(-2.60%) |
Jan 11, 2010 | 42.20 | 42.24 | 39.69 | 40.37 | 2,135,563 | -1.07(-2.57%) |
Jan 08, 2010 | 41.22 | 41.45 | 40.57 | 41.43 | 1,378,237 | -0.09(-0.22%) |
Jan 07, 2010 | 41.72 | 41.72 | 40.66 | 41.52 | 1,852,156 | -0.37(-0.89%) |
Jan 06, 2010 | 42.15 | 42.35 | 41.72 | 41.90 | 1,270,768 | -0.18(-0.43%) |
Jan 05, 2010 | 41.40 | 42.15 | 40.88 | 42.08 | 1,731,623 | -0.05(-0.13%) |
Jan 04, 2010 | 40.70 | 42.23 | 40.70 | 42.14 | 1,238,330 | +2.41(+6.06%) |
Dec 31, 2009 | 40.60 | 39.73 | 39.73 | 39.73 | 2,378,664 | -0.66(-1.62%) |
Dec 30, 2009 | 40.32 | 40.75 | 40.11 | 40.39 | 738,311 | -0.22(-0.54%) |
Dec 29, 2009 | 41.60 | 41.74 | 40.57 | 40.60 | 827,938 | -0.95(-2.28%) |
Dec 28, 2009 | 42.00 | 42.16 | 41.34 | 41.55 | 668,983 | -0.13(-0.31%) |
Dec 24, 2009 | 41.58 | 41.77 | 41.28 | 41.68 | 266,583 | +0.31(+0.75%) |
Dec 23, 2009 | 41.32 | 41.58 | 40.93 | 41.37 | 515,405 | +0.38(+0.93%) |
Dec 22, 2009 | 40.73 | 41.01 | 40.40 | 40.99 | 812,528 | +0.55(+1.35%) |
Dec 21, 2009 | 39.96 | 40.70 | 39.94 | 40.44 | 1,088,519 | +0.82(+2.07%) |
Dec 18, 2009 | 39.42 | 39.79 | 39.22 | 39.62 | 2,204,243 | +0.67(+1.71%) |
Dec 17, 2009 | 38.10 | 39.05 | 37.90 | 38.95 | 1,628,553 | +0.45(+1.16%) |
Dec 16, 2009 | 38.01 | 38.53 | 37.66 | 38.51 | 1,554,894 | +0.71(+1.88%) |
Dec 15, 2009 | 37.25 | 37.92 | 37.20 | 37.80 | 1,847,436 | +0.39(+1.05%) |
Dec 14, 2009 | 38.27 | 38.43 | 37.36 | 37.41 | 4,140,002 | +2.46(+7.04%) |
Dec 11, 2009 | 34.20 | 35.07 | 34.12 | 34.94 | 2,066,147 | +0.91(+2.68%) |
Dec 10, 2009 | 33.62 | 34.41 | 33.42 | 34.03 | 1,521,792 | +0.67(+1.99%) |
Dec 09, 2009 | 34.05 | 34.13 | 32.90 | 33.37 | 1,704,355 | -0.46(-1.35%) |
Dec 08, 2009 | 34.72 | 34.84 | 33.73 | 33.82 | 1,324,653 | -1.27(-3.61%) |
Dec 07, 2009 | 34.39 | 35.83 | 34.31 | 35.09 | 1,964,036 | +0.42(+1.21%) |
Dec 04, 2009 | 35.06 | 35.67 | 33.96 | 34.67 | 1,810,963 | +0.33(+0.96%) |
Dec 03, 2009 | 35.22 | 35.46 | 34.26 | 34.34 | 1,343,090 | -0.92(-2.61%) |
Dec 02, 2009 | 35.56 | 35.92 | 34.87 | 35.26 | 1,366,573 | -0.50(-1.40%) |
Dec 01, 2009 | 35.22 | 35.91 | 35.22 | 35.76 | 1,139,180 | +0.86(+2.45%) |
Nov 30, 2009 | 34.63 | 35.53 | 34.41 | 34.91 | 1,082,414 | +0.11(+0.31%) |
Nov 27, 2009 | 34.91 | 35.17 | 34.23 | 34.80 | 428,409 | -1.28(-3.54%) |
Nov 25, 2009 | 34.91 | 36.14 | 34.59 | 36.07 | 974,826 | +1.34(+3.86%) |
Nov 24, 2009 | 34.86 | 34.92 | 33.64 | 34.73 | 2,172,577 | -0.14(-0.39%) |
Nov 23, 2009 | 35.42 | 36.17 | 34.72 | 34.87 | 1,642,252 | +0.04(+0.10%) |
Nov 20, 2009 | 35.09 | 35.10 | 34.17 | 34.84 | 1,417,352 | -0.53(-1.49%) |
Nov 19, 2009 | 36.07 | 36.20 | 34.96 | 35.36 | 1,199,807 | -1.08(-2.98%) |
Nov 18, 2009 | 36.98 | 37.10 | 36.31 | 36.45 | 1,132,136 | -0.40(-1.09%) |
Nov 17, 2009 | 37.14 | 37.19 | 36.59 | 36.85 | 1,238,722 | -0.38(-1.03%) |
Nov 16, 2009 | 36.78 | 37.53 | 36.65 | 37.23 | 875,234 | +0.90(+2.48%) |
Nov 13, 2009 | 36.04 | 36.69 | 35.72 | 36.33 | 1,060,380 | +0.30(+0.83%) |
Nov 12, 2009 | 36.97 | 37.40 | 35.75 | 36.03 | 1,575,340 | -1.15(-3.09%) |
Nov 11, 2009 | 37.86 | 38.06 | 36.84 | 37.18 | 1,019,607 | -0.23(-0.61%) |
Nov 10, 2009 | 37.54 | 37.79 | 36.74 | 37.41 | 661,037 | -0.28(-0.75%) |
Nov 09, 2009 | 37.08 | 37.72 | 37.00 | 37.69 | 889,354 | +1.17(+3.19%) |
Nov 06, 2009 | 36.61 | 37.45 | 36.13 | 36.52 | 1,427,346 | +0.11(+0.30%) |
Nov 05, 2009 | 36.64 | 37.03 | 36.02 | 36.41 | 1,491,401 | +0.11(+0.30%) |
Nov 04, 2009 | 36.63 | 37.10 | 36.13 | 36.30 | 1,969,222 | +0.17(+0.48%) |
Nov 03, 2009 | 34.91 | 36.21 | 34.56 | 36.13 | 1,770,155 | +0.62(+1.75%) |