Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.45 | 32.55 | 31.68 | 31.73 | 2,785,077 | -0.68(-2.09%) |
Jan 28, 2010 | 32.70 | 33.21 | 32.40 | 32.41 | 3,909,454 | -0.09(-0.29%) |
Jan 27, 2010 | 32.15 | 32.87 | 31.71 | 32.50 | 4,306,057 | +0.22(+0.67%) |
Jan 26, 2010 | 32.63 | 33.28 | 31.93 | 32.29 | 9,085,281 | -1.87(-5.47%) |
Jan 25, 2010 | 34.97 | 34.97 | 34.11 | 34.16 | 3,427,733 | -0.35(-1.01%) |
Jan 22, 2010 | 34.73 | 35.78 | 34.33 | 34.51 | 4,602,937 | -0.31(-0.89%) |
Jan 21, 2010 | 36.00 | 36.52 | 34.72 | 34.82 | 4,454,549 | -1.08(-3.01%) |
Jan 20, 2010 | 36.18 | 36.89 | 35.64 | 35.90 | 7,036,729 | +0.26(+0.74%) |
Jan 19, 2010 | 34.92 | 36.53 | 34.78 | 35.63 | 8,279,189 | +1.01(+2.93%) |
Jan 15, 2010 | 34.51 | 34.62 | 34.62 | 34.62 | 4,414,371 | +0.07(+0.19%) |
Jan 14, 2010 | 34.13 | 34.69 | 33.71 | 34.55 | 3,571,558 | +0.30(+0.88%) |
Jan 13, 2010 | 34.47 | 34.82 | 33.48 | 34.25 | 5,780,359 | -0.08(-0.25%) |
Jan 12, 2010 | 34.99 | 35.12 | 33.96 | 34.34 | 4,633,220 | -0.78(-2.22%) |
Jan 11, 2010 | 35.75 | 35.94 | 34.89 | 35.12 | 2,564,438 | -0.56(-1.58%) |
Jan 08, 2010 | 36.05 | 36.05 | 35.25 | 35.68 | 2,892,347 | -0.27(-0.76%) |
Jan 07, 2010 | 33.99 | 36.08 | 33.83 | 35.95 | 5,268,617 | +1.28(+3.69%) |
Jan 06, 2010 | 34.71 | 35.29 | 34.34 | 34.67 | 2,779,502 | -0.08(-0.22%) |
Jan 05, 2010 | 34.22 | 35.24 | 33.82 | 34.75 | 4,857,188 | +0.57(+1.68%) |
Jan 04, 2010 | 33.14 | 34.21 | 33.06 | 34.18 | 3,434,445 | +1.03(+3.12%) |
Dec 31, 2009 | 33.71 | 33.14 | 33.14 | 33.14 | 1,184,125 | -0.52(-1.54%) |
Dec 30, 2009 | 33.89 | 33.89 | 33.39 | 33.66 | 1,479,019 | -0.37(-1.08%) |
Dec 29, 2009 | 34.04 | 34.29 | 33.76 | 34.03 | 1,568,136 | +0.14(+0.42%) |
Dec 28, 2009 | 34.05 | 34.41 | 33.56 | 33.88 | 2,171,468 | -0.25(-0.74%) |
Dec 24, 2009 | 34.37 | 34.44 | 33.40 | 34.14 | 1,806,886 | -0.15(-0.44%) |
Dec 23, 2009 | 34.74 | 34.95 | 34.25 | 34.29 | 3,060,856 | -0.17(-0.49%) |
Dec 22, 2009 | 35.13 | 35.39 | 34.22 | 34.46 | 4,593,275 | -1.24(-3.47%) |
Dec 21, 2009 | 34.01 | 35.82 | 34.01 | 35.70 | 4,659,557 | +2.06(+6.12%) |
Dec 18, 2009 | 33.88 | 34.04 | 33.22 | 33.64 | 4,169,071 | -0.24(-0.72%) |
Dec 17, 2009 | 34.08 | 34.44 | 33.40 | 33.88 | 3,134,782 | -0.66(-1.90%) |
Dec 16, 2009 | 34.12 | 34.82 | 33.96 | 34.54 | 4,870,801 | +0.67(+1.97%) |
Dec 15, 2009 | 34.08 | 34.72 | 33.42 | 33.88 | 4,129,447 | -0.22(-0.63%) |
Dec 14, 2009 | 34.11 | 34.27 | 33.96 | 34.09 | 3,735,828 | +0.68(+2.02%) |
Dec 11, 2009 | 33.38 | 33.83 | 33.08 | 33.42 | 3,140,627 | -0.02(-0.06%) |
Dec 10, 2009 | 31.74 | 33.59 | 31.74 | 33.43 | 6,862,199 | +1.91(+6.05%) |
Dec 09, 2009 | 32.03 | 32.76 | 31.27 | 31.53 | 6,798,245 | -0.28(-0.89%) |
Dec 08, 2009 | 30.87 | 32.32 | 30.87 | 31.81 | 5,240,070 | +0.57(+1.84%) |
Dec 07, 2009 | 30.05 | 31.80 | 30.05 | 31.23 | 4,268,130 | +1.01(+3.36%) |
Dec 04, 2009 | 30.46 | 31.14 | 30.01 | 30.22 | 3,772,067 | -0.07(-0.22%) |
Dec 03, 2009 | 31.46 | 31.52 | 30.21 | 30.29 | 3,580,073 | -1.07(-3.42%) |
Dec 02, 2009 | 31.12 | 31.36 | 30.78 | 31.36 | 3,310,192 | +0.27(+0.88%) |
Dec 01, 2009 | 30.29 | 31.50 | 30.29 | 31.08 | 4,497,245 | +0.94(+3.12%) |
Nov 30, 2009 | 31.01 | 31.01 | 30.04 | 30.14 | 3,853,289 | -0.53(-1.72%) |
Nov 27, 2009 | 30.14 | 30.78 | 29.85 | 30.67 | 1,791,161 | -0.49(-1.57%) |
Nov 25, 2009 | 30.83 | 31.24 | 30.28 | 31.16 | 3,406,241 | +0.34(+1.10%) |
Nov 24, 2009 | 30.30 | 30.82 | 29.98 | 30.82 | 4,023,591 | +0.47(+1.55%) |
Nov 23, 2009 | 29.31 | 30.48 | 29.31 | 30.35 | 6,333,308 | +2.13(+7.56%) |
Nov 20, 2009 | 27.68 | 28.35 | 27.68 | 28.22 | 3,161,138 | +0.18(+0.64%) |
Nov 19, 2009 | 27.96 | 28.19 | 27.20 | 28.04 | 4,249,897 | -0.32(-1.13%) |
Nov 18, 2009 | 28.71 | 28.91 | 28.30 | 28.36 | 3,079,308 | -0.39(-1.34%) |
Nov 17, 2009 | 29.08 | 29.20 | 28.54 | 28.74 | 2,892,378 | -0.32(-1.10%) |
Nov 16, 2009 | 28.92 | 29.61 | 28.76 | 29.06 | 4,542,203 | +0.32(+1.11%) |
Nov 13, 2009 | 28.57 | 29.05 | 28.40 | 28.74 | 2,190,798 | +0.35(+1.22%) |
Nov 12, 2009 | 29.00 | 29.13 | 28.27 | 28.40 | 2,238,429 | -0.64(-2.20%) |
Nov 11, 2009 | 29.13 | 29.30 | 28.60 | 29.04 | 3,728,655 | -0.05(-0.16%) |
Nov 10, 2009 | 29.05 | 29.36 | 28.85 | 29.08 | 2,741,023 | -0.01(-0.03%) |
Nov 09, 2009 | 28.79 | 29.58 | 28.42 | 29.09 | 5,073,094 | +0.08(+0.26%) |
Nov 06, 2009 | 27.94 | 29.09 | 27.94 | 29.02 | 3,652,653 | +0.23(+0.78%) |
Nov 05, 2009 | 28.54 | 28.80 | 27.86 | 28.79 | 3,677,999 | +0.81(+2.89%) |
Nov 04, 2009 | 27.50 | 29.12 | 27.39 | 27.98 | 8,192,016 | +1.38(+5.19%) |
Nov 03, 2009 | 26.47 | 26.72 | 26.07 | 26.60 | 3,200,212 | +0.26(+1.00%) |