Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.44 | 30.46 | 29.62 | 29.66 | 1,403,073 | -0.61(-2.02%) |
Jan 28, 2010 | 30.15 | 30.48 | 29.73 | 30.27 | 1,030,147 | +0.06(+0.20%) |
Jan 27, 2010 | 30.60 | 30.81 | 29.62 | 30.21 | 1,270,949 | -0.60(-1.95%) |
Jan 26, 2010 | 30.88 | 30.93 | 30.49 | 30.81 | 844,227 | -0.02(-0.06%) |
Jan 25, 2010 | 31.04 | 31.28 | 30.62 | 30.83 | 911,662 | -0.06(-0.19%) |
Jan 22, 2010 | 31.74 | 31.96 | 30.88 | 30.89 | 1,029,532 | -0.92(-2.89%) |
Jan 21, 2010 | 32.32 | 32.51 | 31.32 | 31.81 | 1,204,385 | -0.34(-1.06%) |
Jan 20, 2010 | 32.17 | 32.34 | 31.92 | 32.15 | 964,601 | -0.25(-0.77%) |
Jan 19, 2010 | 32.26 | 32.48 | 32.13 | 32.40 | 1,017,714 | -0.03(-0.09%) |
Jan 15, 2010 | 32.58 | 32.43 | 32.43 | 32.43 | 4,101,500 | +0.70(+2.21%) |
Jan 14, 2010 | 31.76 | 32.26 | 31.66 | 31.73 | 835,026 | -0.26(-0.81%) |
Jan 13, 2010 | 31.75 | 32.10 | 31.29 | 31.99 | 1,205,473 | +0.19(+0.60%) |
Jan 12, 2010 | 32.60 | 32.65 | 31.77 | 31.80 | 1,432,594 | -0.87(-2.66%) |
Jan 11, 2010 | 32.85 | 32.96 | 32.51 | 32.67 | 1,206,661 | -0.11(-0.34%) |
Jan 08, 2010 | 32.59 | 32.96 | 32.46 | 32.78 | 1,251,157 | +0.10(+0.31%) |
Jan 07, 2010 | 32.64 | 32.98 | 32.53 | 32.68 | 1,280,753 | -0.02(-0.06%) |
Jan 06, 2010 | 32.50 | 32.80 | 32.10 | 32.70 | 1,979,027 | +0.48(+1.49%) |
Jan 05, 2010 | 31.11 | 32.36 | 31.00 | 32.22 | 1,631,596 | +1.22(+3.94%) |
Jan 04, 2010 | 30.72 | 31.25 | 30.69 | 31.00 | 1,453,223 | +0.33(+1.08%) |
Dec 31, 2009 | 30.95 | 30.67 | 30.67 | 30.67 | 756,800 | -0.09(-0.29%) |
Dec 30, 2009 | 31.04 | 31.21 | 30.41 | 30.76 | 874,631 | -0.39(-1.25%) |
Dec 29, 2009 | 31.09 | 31.35 | 31.08 | 31.15 | 381,645 | +0.10(+0.32%) |
Dec 28, 2009 | 31.25 | 31.50 | 30.98 | 31.05 | 588,339 | -0.07(-0.22%) |
Dec 24, 2009 | 31.13 | 31.19 | 30.89 | 31.12 | 177,066 | +0.23(+0.74%) |
Dec 23, 2009 | 31.44 | 31.50 | 30.85 | 30.89 | 1,185,175 | -0.57(-1.81%) |
Dec 22, 2009 | 31.70 | 31.70 | 31.34 | 31.46 | 855,703 | -0.24(-0.76%) |
Dec 21, 2009 | 31.74 | 31.94 | 31.57 | 31.70 | 858,218 | +0.22(+0.70%) |
Dec 18, 2009 | 31.54 | 31.68 | 31.15 | 31.48 | 1,386,452 | -0.05(-0.16%) |
Dec 17, 2009 | 31.07 | 31.87 | 30.99 | 31.53 | 1,303,673 | +0.11(+0.35%) |
Dec 16, 2009 | 31.85 | 31.97 | 31.36 | 31.42 | 1,088,084 | -0.26(-0.82%) |
Dec 15, 2009 | 32.04 | 32.04 | 31.44 | 31.68 | 1,253,465 | -0.08(-0.25%) |
Dec 14, 2009 | 31.34 | 32.05 | 31.27 | 31.76 | 2,754,024 | -0.17(-0.53%) |
Dec 11, 2009 | 31.79 | 32.05 | 31.60 | 31.93 | 1,127,799 | +0.22(+0.69%) |
Dec 10, 2009 | 30.64 | 31.78 | 30.57 | 31.71 | 1,328,738 | +1.00(+3.26%) |
Dec 09, 2009 | 30.95 | 31.10 | 30.66 | 30.71 | 1,089,720 | -0.33(-1.06%) |
Dec 08, 2009 | 31.47 | 31.51 | 30.99 | 31.04 | 895,128 | -0.42(-1.34%) |
Dec 07, 2009 | 31.38 | 31.89 | 31.30 | 31.46 | 1,161,751 | +0.08(+0.25%) |
Dec 04, 2009 | 32.13 | 32.13 | 31.10 | 31.38 | 1,583,952 | -0.20(-0.63%) |
Dec 03, 2009 | 32.60 | 32.64 | 31.57 | 31.58 | 1,433,586 | -0.81(-2.50%) |
Dec 02, 2009 | 32.50 | 32.69 | 32.20 | 32.39 | 1,836,578 | +0.00(+0.00%) |
Dec 01, 2009 | 32.30 | 32.61 | 32.18 | 32.39 | 2,206,200 | +0.44(+1.38%) |
Nov 30, 2009 | 31.72 | 32.03 | 31.42 | 31.95 | 1,619,538 | +0.38(+1.20%) |
Nov 27, 2009 | 30.97 | 31.69 | 30.84 | 31.57 | 345,400 | -0.28(-0.88%) |
Nov 25, 2009 | 31.91 | 31.94 | 31.58 | 31.85 | 1,107,091 | -0.10(-0.31%) |
Nov 24, 2009 | 31.82 | 31.96 | 31.28 | 31.95 | 1,131,741 | +0.31(+0.98%) |
Nov 23, 2009 | 31.88 | 32.40 | 31.31 | 31.64 | 1,086,291 | +0.48(+1.54%) |
Nov 20, 2009 | 30.79 | 31.41 | 30.48 | 31.16 | 1,185,839 | +0.04(+0.13%) |
Nov 19, 2009 | 31.34 | 31.38 | 30.67 | 31.12 | 849,829 | -0.34(-1.08%) |
Nov 18, 2009 | 31.76 | 31.99 | 31.39 | 31.46 | 1,016,316 | -0.42(-1.32%) |
Nov 17, 2009 | 31.49 | 31.88 | 31.29 | 31.88 | 1,051,032 | +0.31(+0.98%) |
Nov 16, 2009 | 30.59 | 31.58 | 30.57 | 31.57 | 1,120,414 | +1.01(+3.30%) |
Nov 13, 2009 | 30.33 | 30.60 | 30.01 | 30.56 | 1,528,188 | +0.44(+1.46%) |
Nov 12, 2009 | 30.37 | 30.77 | 30.03 | 30.12 | 1,135,713 | -0.22(-0.73%) |
Nov 11, 2009 | 30.70 | 30.92 | 30.28 | 30.34 | 1,143,108 | -0.07(-0.23%) |
Nov 10, 2009 | 30.57 | 30.85 | 30.17 | 30.41 | 1,124,463 | -0.38(-1.23%) |
Nov 09, 2009 | 30.09 | 30.82 | 29.91 | 30.79 | 1,644,108 | +0.72(+2.39%) |
Nov 06, 2009 | 29.40 | 30.07 | 29.21 | 30.07 | 1,735,643 | +0.43(+1.45%) |
Nov 05, 2009 | 28.47 | 29.65 | 28.33 | 29.64 | 1,938,488 | +1.17(+4.11%) |
Nov 04, 2009 | 28.51 | 29.75 | 28.36 | 28.47 | 4,308,278 | +0.46(+1.64%) |
Nov 03, 2009 | 27.25 | 28.03 | 26.64 | 28.01 | 2,900,431 | +0.73(+2.68%) |