Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.21 | 37.15 | 35.96 | 36.12 | 376,264 | -0.23(-0.63%) |
Jan 28, 2010 | 36.70 | 36.85 | 36.35 | 36.35 | 375,692 | -0.33(-0.91%) |
Jan 27, 2010 | 36.13 | 37.15 | 35.83 | 36.69 | 376,797 | +0.40(+1.11%) |
Jan 26, 2010 | 36.10 | 36.99 | 35.39 | 36.28 | 444,209 | -0.07(-0.19%) |
Jan 25, 2010 | 36.62 | 37.46 | 35.80 | 36.35 | 564,837 | +0.47(+1.32%) |
Jan 22, 2010 | 35.83 | 36.59 | 35.55 | 35.88 | 664,419 | -0.43(-1.19%) |
Jan 21, 2010 | 35.96 | 36.57 | 34.98 | 36.31 | 506,277 | +0.42(+1.16%) |
Jan 20, 2010 | 36.65 | 36.65 | 35.71 | 35.90 | 483,684 | -0.67(-1.84%) |
Jan 19, 2010 | 36.60 | 37.25 | 35.95 | 36.57 | 475,839 | -0.21(-0.57%) |
Jan 15, 2010 | 37.85 | 36.78 | 36.78 | 36.78 | 320,301 | -1.20(-3.15%) |
Jan 14, 2010 | 38.63 | 38.93 | 37.78 | 37.97 | 259,079 | -0.56(-1.46%) |
Jan 13, 2010 | 38.21 | 38.74 | 37.99 | 38.54 | 111,603 | +0.28(+0.73%) |
Jan 12, 2010 | 38.24 | 38.68 | 37.85 | 38.26 | 122,578 | -0.23(-0.60%) |
Jan 11, 2010 | 39.28 | 39.33 | 38.32 | 38.49 | 206,361 | -0.85(-2.17%) |
Jan 08, 2010 | 39.80 | 40.13 | 39.17 | 39.34 | 143,530 | -0.70(-1.75%) |
Jan 07, 2010 | 40.13 | 40.57 | 39.68 | 40.04 | 296,216 | +0.04(+0.10%) |
Jan 06, 2010 | 39.43 | 40.15 | 39.09 | 40.00 | 343,305 | +0.61(+1.55%) |
Jan 05, 2010 | 37.91 | 39.44 | 37.91 | 39.39 | 302,378 | +1.47(+3.87%) |
Jan 04, 2010 | 38.08 | 38.34 | 37.65 | 37.92 | 235,584 | +0.07(+0.18%) |
Dec 31, 2009 | 37.80 | 37.85 | 37.85 | 37.85 | 74,104 | -0.15(-0.40%) |
Dec 30, 2009 | 38.08 | 38.16 | 37.69 | 38.01 | 121,819 | -0.06(-0.16%) |
Dec 29, 2009 | 38.50 | 38.56 | 38.01 | 38.07 | 133,692 | -0.26(-0.69%) |
Dec 28, 2009 | 38.61 | 38.83 | 37.97 | 38.33 | 111,622 | -0.15(-0.40%) |
Dec 24, 2009 | 39.45 | 39.46 | 38.22 | 38.49 | 81,675 | -0.40(-1.04%) |
Dec 23, 2009 | 39.11 | 39.43 | 38.40 | 38.89 | 167,487 | -0.22(-0.57%) |
Dec 22, 2009 | 38.12 | 39.24 | 38.04 | 39.11 | 335,587 | +1.33(+3.53%) |
Dec 21, 2009 | 38.60 | 38.90 | 37.74 | 37.78 | 232,767 | -0.96(-2.48%) |
Dec 18, 2009 | 38.49 | 38.84 | 37.79 | 38.74 | 256,942 | +0.35(+0.91%) |
Dec 17, 2009 | 38.58 | 38.76 | 37.84 | 38.39 | 358,017 | +0.05(+0.13%) |
Dec 16, 2009 | 37.58 | 38.63 | 37.26 | 38.34 | 377,022 | +0.87(+2.32%) |
Dec 15, 2009 | 38.08 | 38.25 | 37.44 | 37.47 | 344,330 | -0.94(-2.44%) |
Dec 14, 2009 | 38.51 | 38.60 | 38.22 | 38.41 | 350,907 | +0.63(+1.66%) |
Dec 11, 2009 | 37.50 | 38.17 | 37.42 | 37.79 | 335,370 | +0.31(+0.83%) |
Dec 10, 2009 | 37.53 | 38.08 | 37.40 | 37.47 | 616,105 | +0.09(+0.24%) |
Dec 09, 2009 | 36.16 | 37.59 | 36.15 | 37.38 | 311,596 | +1.00(+2.75%) |
Dec 08, 2009 | 36.76 | 37.29 | 35.86 | 36.38 | 627,774 | -0.97(-2.59%) |
Dec 07, 2009 | 36.74 | 37.38 | 36.28 | 37.35 | 195,286 | +0.54(+1.47%) |
Dec 04, 2009 | 37.20 | 37.44 | 36.19 | 36.81 | 205,029 | -0.19(-0.51%) |
Dec 03, 2009 | 36.40 | 37.25 | 36.14 | 36.99 | 258,284 | +0.68(+1.88%) |
Dec 02, 2009 | 36.62 | 37.01 | 36.05 | 36.31 | 350,648 | -0.12(-0.32%) |
Dec 01, 2009 | 35.13 | 36.81 | 35.13 | 36.43 | 327,981 | +1.80(+5.20%) |
Nov 30, 2009 | 34.31 | 34.75 | 33.92 | 34.63 | 235,440 | +0.36(+1.05%) |
Nov 27, 2009 | 33.92 | 34.77 | 33.77 | 34.27 | 95,243 | -0.52(-1.50%) |
Nov 25, 2009 | 34.14 | 35.10 | 34.04 | 34.79 | 152,788 | +0.44(+1.30%) |
Nov 24, 2009 | 34.70 | 34.75 | 34.05 | 34.35 | 155,589 | -0.47(-1.36%) |
Nov 23, 2009 | 34.88 | 35.41 | 34.64 | 34.82 | 187,091 | +0.43(+1.25%) |
Nov 20, 2009 | 34.71 | 34.74 | 34.10 | 34.39 | 222,313 | -0.33(-0.96%) |
Nov 19, 2009 | 34.47 | 34.98 | 33.95 | 34.72 | 448,145 | +0.16(+0.46%) |
Nov 18, 2009 | 34.40 | 34.65 | 34.06 | 34.56 | 442,544 | +0.16(+0.46%) |
Nov 17, 2009 | 34.37 | 34.60 | 33.99 | 34.40 | 202,109 | -0.15(-0.42%) |
Nov 16, 2009 | 35.40 | 35.69 | 34.23 | 34.55 | 464,571 | -0.54(-1.53%) |
Nov 13, 2009 | 34.57 | 35.36 | 34.21 | 35.08 | 951,213 | +2.24(+6.84%) |
Nov 12, 2009 | 33.62 | 33.62 | 32.82 | 32.84 | 348,307 | -0.54(-1.60%) |
Nov 11, 2009 | 32.96 | 33.61 | 32.96 | 33.37 | 352,065 | +0.44(+1.35%) |
Nov 10, 2009 | 32.53 | 33.09 | 32.32 | 32.93 | 354,563 | +1.30(+4.10%) |
Nov 09, 2009 | 30.22 | 32.63 | 29.82 | 31.63 | 709,287 | +0.55(+1.78%) |
Nov 06, 2009 | 29.90 | 31.49 | 29.81 | 31.08 | 351,999 | +1.06(+3.52%) |
Nov 05, 2009 | 29.52 | 30.08 | 29.40 | 30.02 | 269,322 | +0.78(+2.66%) |
Nov 04, 2009 | 29.62 | 29.95 | 29.11 | 29.24 | 286,044 | +0.01(+0.05%) |
Nov 03, 2009 | 28.58 | 29.85 | 28.58 | 29.23 | 397,049 | +0.26(+0.89%) |