Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 37.50 | 37.92 | 36.60 | 36.64 | 10,355,644 | -0.75(-2.02%) |
Jan 28, 2010 | 37.74 | 37.83 | 36.82 | 37.39 | 9,006,010 | -0.24(-0.64%) |
Jan 27, 2010 | 37.20 | 37.73 | 36.86 | 37.63 | 8,273,894 | +0.44(+1.19%) |
Jan 26, 2010 | 37.09 | 37.54 | 36.71 | 37.19 | 5,181,105 | -0.07(-0.19%) |
Jan 25, 2010 | 37.49 | 37.75 | 36.95 | 37.26 | 5,551,135 | +0.00(+0.00%) |
Jan 22, 2010 | 37.73 | 37.77 | 37.16 | 37.26 | 8,866,790 | -0.60(-1.59%) |
Jan 21, 2010 | 38.73 | 38.89 | 37.75 | 37.86 | 10,003,629 | -0.93(-2.39%) |
Jan 20, 2010 | 39.42 | 39.45 | 38.48 | 38.79 | 8,295,736 | -0.69(-1.75%) |
Jan 19, 2010 | 39.33 | 39.81 | 39.32 | 39.48 | 5,558,240 | +0.20(+0.52%) |
Jan 15, 2010 | 39.45 | 39.28 | 39.28 | 39.28 | 9,565,441 | -0.17(-0.43%) |
Jan 14, 2010 | 39.23 | 39.55 | 39.21 | 39.45 | 7,407,800 | +0.08(+0.21%) |
Jan 13, 2010 | 40.04 | 40.09 | 39.28 | 39.36 | 9,180,695 | -0.21(-0.53%) |
Jan 12, 2010 | 39.65 | 39.92 | 39.38 | 39.57 | 8,928,587 | -0.27(-0.67%) |
Jan 11, 2010 | 38.40 | 40.19 | 38.37 | 39.84 | 21,673,030 | +1.68(+4.40%) |
Jan 08, 2010 | 37.91 | 38.77 | 37.75 | 38.16 | 21,727,956 | +1.75(+4.81%) |
Jan 07, 2010 | 36.76 | 36.76 | 36.27 | 36.41 | 9,061,328 | -0.28(-0.76%) |
Jan 06, 2010 | 36.92 | 36.95 | 36.66 | 36.69 | 9,098,495 | -0.27(-0.74%) |
Jan 05, 2010 | 36.94 | 37.42 | 36.86 | 36.96 | 9,407,643 | +0.06(+0.17%) |
Jan 04, 2010 | 36.90 | 37.30 | 36.77 | 36.90 | 6,145,088 | +0.51(+1.41%) |
Dec 31, 2009 | 36.78 | 36.38 | 36.38 | 36.38 | 3,717,344 | -0.51(-1.39%) |
Dec 30, 2009 | 36.94 | 37.13 | 36.69 | 36.90 | 4,094,738 | -0.23(-0.63%) |
Dec 29, 2009 | 36.78 | 37.23 | 36.78 | 37.13 | 4,063,050 | +0.37(+1.02%) |
Dec 28, 2009 | 37.01 | 37.01 | 36.61 | 36.76 | 2,819,857 | -0.10(-0.28%) |
Dec 24, 2009 | 36.90 | 37.00 | 36.81 | 36.86 | 1,079,753 | +0.08(+0.21%) |
Dec 23, 2009 | 37.03 | 37.25 | 36.69 | 36.78 | 4,205,774 | -0.37(-0.99%) |
Dec 22, 2009 | 37.30 | 37.46 | 37.06 | 37.15 | 4,928,076 | +0.10(+0.27%) |
Dec 21, 2009 | 36.85 | 37.21 | 36.85 | 37.05 | 5,034,257 | +0.28(+0.76%) |
Dec 18, 2009 | 37.12 | 37.25 | 36.58 | 36.77 | 8,883,213 | -0.16(-0.43%) |
Dec 17, 2009 | 36.92 | 37.09 | 36.45 | 36.93 | 6,544,266 | -0.91(-2.41%) |
Dec 16, 2009 | 37.65 | 37.89 | 37.33 | 37.84 | 7,030,070 | +0.27(+0.71%) |
Dec 15, 2009 | 37.33 | 37.84 | 37.24 | 37.58 | 7,384,674 | +0.16(+0.44%) |
Dec 14, 2009 | 37.20 | 37.42 | 37.09 | 37.41 | 5,699,890 | +0.62(+1.69%) |
Dec 11, 2009 | 36.69 | 37.25 | 36.57 | 36.79 | 7,848,133 | +0.24(+0.66%) |
Dec 10, 2009 | 36.84 | 37.06 | 36.31 | 36.55 | 7,839,918 | -0.08(-0.23%) |
Dec 09, 2009 | 36.80 | 36.90 | 36.40 | 36.63 | 6,495,980 | +0.01(+0.03%) |
Dec 08, 2009 | 37.20 | 37.20 | 36.44 | 36.62 | 10,059,215 | -0.08(-0.22%) |
Dec 07, 2009 | 36.76 | 36.76 | 36.53 | 36.70 | 6,872,423 | +0.00(+0.00%) |
Dec 04, 2009 | 36.97 | 37.10 | 36.36 | 36.70 | 7,850,480 | +0.19(+0.52%) |
Dec 03, 2009 | 36.71 | 36.87 | 36.47 | 36.51 | 8,371,498 | -0.21(-0.57%) |
Dec 02, 2009 | 36.73 | 36.94 | 36.57 | 36.72 | 6,412,396 | +0.01(+0.03%) |
Dec 01, 2009 | 36.72 | 36.88 | 36.59 | 36.71 | 6,305,204 | +0.26(+0.71%) |
Nov 30, 2009 | 36.31 | 36.76 | 36.15 | 36.45 | 6,813,941 | +0.03(+0.07%) |
Nov 27, 2009 | 36.23 | 36.61 | 35.84 | 36.42 | 3,283,947 | -0.49(-1.32%) |
Nov 25, 2009 | 36.80 | 37.07 | 36.75 | 36.91 | 4,737,750 | +0.19(+0.52%) |
Nov 24, 2009 | 36.91 | 37.05 | 36.58 | 36.72 | 5,714,737 | -0.16(-0.45%) |
Nov 23, 2009 | 36.78 | 37.29 | 36.67 | 36.88 | 6,396,718 | +0.41(+1.13%) |
Nov 20, 2009 | 36.04 | 36.55 | 36.04 | 36.47 | 6,666,358 | +0.22(+0.61%) |
Nov 19, 2009 | 36.14 | 36.32 | 35.83 | 36.25 | 6,277,523 | -0.13(-0.37%) |
Nov 18, 2009 | 36.16 | 36.45 | 35.89 | 36.38 | 6,793,757 | +0.19(+0.53%) |
Nov 17, 2009 | 36.44 | 36.55 | 36.09 | 36.19 | 5,906,446 | -0.42(-1.16%) |
Nov 16, 2009 | 36.19 | 36.93 | 36.15 | 36.62 | 6,676,447 | +0.67(+1.85%) |
Nov 13, 2009 | 36.15 | 36.17 | 35.86 | 35.95 | 7,012,424 | -0.09(-0.25%) |
Nov 12, 2009 | 36.78 | 36.78 | 35.88 | 36.04 | 8,373,270 | -0.79(-2.14%) |
Nov 11, 2009 | 36.29 | 37.09 | 36.16 | 36.83 | 9,596,183 | +0.77(+2.15%) |
Nov 10, 2009 | 35.60 | 36.20 | 35.52 | 36.05 | 8,002,846 | +0.41(+1.16%) |
Nov 09, 2009 | 34.94 | 35.72 | 34.88 | 35.64 | 8,042,579 | +0.85(+2.44%) |
Nov 06, 2009 | 34.49 | 34.90 | 34.28 | 34.79 | 5,165,816 | +0.42(+1.24%) |
Nov 05, 2009 | 34.02 | 34.59 | 34.02 | 34.37 | 4,658,321 | +0.44(+1.29%) |
Nov 04, 2009 | 34.65 | 34.89 | 33.91 | 33.93 | 6,486,619 | -0.44(-1.29%) |
Nov 03, 2009 | 34.28 | 34.60 | 34.16 | 34.37 | 6,731,699 | +0.12(+0.35%) |