Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.28 | 33.50 | 32.33 | 32.35 | 4,113,347 | -0.83(-2.49%) |
Jan 28, 2010 | 33.79 | 33.88 | 32.65 | 33.17 | 3,655,265 | -0.59(-1.74%) |
Jan 27, 2010 | 34.36 | 34.38 | 33.08 | 33.76 | 5,876,915 | -0.88(-2.53%) |
Jan 26, 2010 | 34.76 | 34.98 | 34.06 | 34.64 | 3,829,288 | -0.25(-0.71%) |
Jan 25, 2010 | 35.41 | 35.67 | 34.88 | 34.89 | 3,024,085 | -0.23(-0.65%) |
Jan 22, 2010 | 36.46 | 36.65 | 35.11 | 35.12 | 3,265,185 | -1.43(-3.90%) |
Jan 21, 2010 | 37.26 | 37.31 | 36.43 | 36.54 | 4,234,848 | -0.57(-1.53%) |
Jan 20, 2010 | 37.08 | 37.15 | 36.32 | 37.11 | 4,026,405 | -0.25(-0.67%) |
Jan 19, 2010 | 36.85 | 37.68 | 36.78 | 37.36 | 4,951,705 | +0.43(+1.16%) |
Jan 15, 2010 | 36.89 | 36.93 | 36.93 | 36.93 | 3,373,888 | +0.07(+0.19%) |
Jan 14, 2010 | 36.47 | 36.90 | 36.39 | 36.86 | 1,562,112 | +0.31(+0.85%) |
Jan 13, 2010 | 36.65 | 36.72 | 36.29 | 36.55 | 2,323,750 | -0.04(-0.11%) |
Jan 12, 2010 | 36.99 | 37.10 | 36.31 | 36.59 | 2,512,424 | -0.79(-2.11%) |
Jan 11, 2010 | 36.74 | 37.73 | 36.61 | 37.38 | 3,403,321 | +0.90(+2.46%) |
Jan 08, 2010 | 35.71 | 36.55 | 35.54 | 36.48 | 2,469,605 | +0.62(+1.72%) |
Jan 07, 2010 | 35.53 | 36.37 | 35.31 | 35.87 | 3,177,304 | +0.36(+1.01%) |
Jan 06, 2010 | 35.77 | 35.86 | 35.27 | 35.51 | 2,624,299 | -0.26(-0.72%) |
Jan 05, 2010 | 35.97 | 36.13 | 35.52 | 35.77 | 2,021,928 | -0.36(-0.99%) |
Jan 04, 2010 | 35.88 | 36.32 | 35.78 | 36.12 | 2,376,535 | +0.51(+1.43%) |
Dec 31, 2009 | 36.10 | 35.62 | 35.62 | 35.62 | 1,041,708 | -0.39(-1.08%) |
Dec 30, 2009 | 35.87 | 36.22 | 35.85 | 36.00 | 1,047,506 | -0.10(-0.28%) |
Dec 29, 2009 | 36.12 | 36.47 | 36.03 | 36.10 | 1,089,949 | -0.06(-0.17%) |
Dec 28, 2009 | 36.22 | 36.39 | 35.95 | 36.16 | 728,146 | -0.10(-0.27%) |
Dec 24, 2009 | 36.18 | 36.61 | 36.18 | 36.26 | 289,906 | +0.16(+0.44%) |
Dec 23, 2009 | 35.68 | 36.26 | 35.54 | 36.10 | 996,052 | +0.29(+0.81%) |
Dec 22, 2009 | 35.97 | 36.30 | 35.77 | 35.82 | 1,106,642 | -0.15(-0.42%) |
Dec 21, 2009 | 35.62 | 36.37 | 35.62 | 35.97 | 1,825,408 | +0.47(+1.32%) |
Dec 18, 2009 | 36.03 | 36.24 | 35.44 | 35.50 | 1,899,657 | -0.35(-0.97%) |
Dec 17, 2009 | 35.75 | 35.95 | 35.57 | 35.85 | 1,862,850 | -0.30(-0.83%) |
Dec 16, 2009 | 36.55 | 36.62 | 35.95 | 36.14 | 1,457,230 | -0.15(-0.41%) |
Dec 15, 2009 | 36.18 | 36.60 | 35.88 | 36.29 | 2,299,781 | -0.08(-0.22%) |
Dec 14, 2009 | 36.28 | 36.47 | 36.15 | 36.37 | 2,188,860 | +0.87(+2.44%) |
Dec 11, 2009 | 35.37 | 35.70 | 35.23 | 35.51 | 1,181,800 | +0.28(+0.79%) |
Dec 10, 2009 | 35.20 | 35.46 | 34.91 | 35.23 | 2,737,129 | +0.42(+1.20%) |
Dec 09, 2009 | 34.74 | 34.99 | 34.25 | 34.81 | 1,549,900 | -0.04(-0.11%) |
Dec 08, 2009 | 35.18 | 35.37 | 34.65 | 34.85 | 2,116,812 | -0.67(-1.88%) |
Dec 07, 2009 | 35.52 | 35.75 | 35.37 | 35.52 | 1,960,938 | -0.14(-0.39%) |
Dec 04, 2009 | 36.00 | 36.03 | 34.93 | 35.66 | 2,564,400 | +0.24(+0.68%) |
Dec 03, 2009 | 35.89 | 36.40 | 35.33 | 35.42 | 2,383,841 | -0.37(-1.03%) |
Dec 02, 2009 | 35.66 | 36.20 | 35.54 | 35.79 | 2,928,701 | +0.00(+0.00%) |
Dec 01, 2009 | 35.60 | 36.10 | 35.56 | 35.79 | 2,814,265 | +0.54(+1.53%) |
Nov 30, 2009 | 35.02 | 35.42 | 34.70 | 35.25 | 2,170,922 | +0.13(+0.37%) |
Nov 27, 2009 | 34.47 | 35.34 | 34.24 | 35.12 | 1,841,948 | -0.58(-1.62%) |
Nov 25, 2009 | 35.40 | 35.97 | 35.27 | 35.70 | 2,377,233 | +0.25(+0.70%) |
Nov 24, 2009 | 35.94 | 36.12 | 35.22 | 35.45 | 3,382,613 | -0.61(-1.69%) |
Nov 23, 2009 | 36.28 | 36.87 | 35.88 | 36.05 | 2,675,261 | +0.18(+0.50%) |
Nov 20, 2009 | 35.89 | 36.17 | 35.73 | 35.88 | 2,552,903 | -0.38(-1.04%) |
Nov 19, 2009 | 36.15 | 36.52 | 35.79 | 36.25 | 3,525,756 | -0.32(-0.87%) |
Nov 18, 2009 | 36.51 | 37.04 | 36.46 | 36.57 | 3,238,109 | +0.10(+0.27%) |
Nov 17, 2009 | 36.70 | 36.87 | 36.35 | 36.47 | 4,402,057 | -0.63(-1.69%) |
Nov 16, 2009 | 36.73 | 37.47 | 36.73 | 37.10 | 3,698,093 | +0.37(+1.00%) |
Nov 13, 2009 | 35.87 | 36.92 | 35.63 | 36.73 | 6,425,699 | +0.81(+2.25%) |
Nov 12, 2009 | 35.32 | 36.44 | 35.25 | 35.93 | 6,820,972 | +0.40(+1.12%) |
Nov 11, 2009 | 35.29 | 35.59 | 34.83 | 35.53 | 5,702,254 | +0.44(+1.25%) |
Nov 10, 2009 | 34.74 | 35.71 | 34.74 | 35.09 | 5,031,937 | -0.02(-0.06%) |
Nov 09, 2009 | 34.03 | 35.13 | 33.89 | 35.11 | 4,229,099 | +1.39(+4.11%) |
Nov 06, 2009 | 33.35 | 33.88 | 33.13 | 33.72 | 3,301,020 | +0.17(+0.51%) |
Nov 05, 2009 | 32.97 | 33.56 | 32.89 | 33.55 | 2,949,874 | +0.98(+3.00%) |
Nov 04, 2009 | 33.09 | 33.62 | 32.50 | 32.58 | 3,667,759 | -0.25(-0.76%) |
Nov 03, 2009 | 31.32 | 32.96 | 31.32 | 32.83 | 4,173,921 | +1.08(+3.39%) |