Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.14 | 36.67 | 35.62 | 35.75 | 3,148,937 | +0.14(+0.40%) |
Jan 28, 2010 | 36.29 | 36.30 | 35.39 | 35.61 | 2,228,470 | -0.84(-2.32%) |
Jan 27, 2010 | 36.28 | 36.48 | 35.92 | 36.45 | 3,762,551 | +0.13(+0.35%) |
Jan 26, 2010 | 36.07 | 36.70 | 36.00 | 36.33 | 3,845,347 | -0.13(-0.35%) |
Jan 25, 2010 | 36.88 | 36.94 | 36.35 | 36.45 | 3,115,898 | +0.24(+0.68%) |
Jan 22, 2010 | 36.75 | 37.00 | 36.18 | 36.21 | 3,304,975 | -0.53(-1.44%) |
Jan 21, 2010 | 37.80 | 37.88 | 36.61 | 36.74 | 6,108,769 | -1.34(-3.52%) |
Jan 20, 2010 | 38.31 | 38.36 | 37.57 | 38.08 | 3,775,146 | -0.76(-1.95%) |
Jan 19, 2010 | 38.32 | 38.86 | 38.32 | 38.83 | 1,908,358 | +0.22(+0.57%) |
Jan 15, 2010 | 39.18 | 38.61 | 38.61 | 38.61 | 3,522,823 | -0.95(-2.41%) |
Jan 14, 2010 | 40.42 | 40.43 | 39.28 | 39.57 | 10,534,611 | -0.18(-0.46%) |
Jan 13, 2010 | 39.91 | 39.95 | 39.52 | 39.75 | 2,502,133 | +0.66(+1.70%) |
Jan 12, 2010 | 39.11 | 39.39 | 38.94 | 39.09 | 2,023,798 | -0.86(-2.15%) |
Jan 11, 2010 | 39.76 | 40.03 | 39.50 | 39.95 | 2,907,243 | +0.87(+2.22%) |
Jan 08, 2010 | 38.66 | 39.24 | 38.62 | 39.08 | 2,275,394 | +0.29(+0.75%) |
Jan 07, 2010 | 38.37 | 38.92 | 38.29 | 38.79 | 4,667,434 | +0.99(+2.63%) |
Jan 06, 2010 | 37.34 | 37.87 | 37.25 | 37.79 | 2,222,655 | +0.86(+2.33%) |
Jan 05, 2010 | 37.06 | 37.26 | 36.78 | 36.93 | 1,984,702 | -0.23(-0.62%) |
Jan 04, 2010 | 37.26 | 37.57 | 37.05 | 37.16 | 1,846,759 | +0.24(+0.64%) |
Dec 31, 2009 | 37.33 | 36.92 | 36.92 | 36.92 | 745,536 | -0.47(-1.24%) |
Dec 30, 2009 | 37.15 | 37.39 | 36.99 | 37.39 | 401,509 | +0.13(+0.34%) |
Dec 29, 2009 | 37.60 | 37.60 | 37.07 | 37.26 | 655,065 | -0.02(-0.04%) |
Dec 28, 2009 | 37.41 | 37.41 | 37.12 | 37.28 | 823,409 | +0.32(+0.85%) |
Dec 24, 2009 | 37.06 | 37.06 | 36.74 | 36.96 | 376,568 | +0.04(+0.11%) |
Dec 23, 2009 | 36.96 | 37.20 | 36.78 | 36.92 | 934,291 | +0.12(+0.32%) |
Dec 22, 2009 | 36.83 | 37.00 | 36.66 | 36.81 | 1,171,940 | -0.10(-0.28%) |
Dec 21, 2009 | 37.03 | 37.17 | 36.85 | 36.91 | 1,474,500 | +0.35(+0.97%) |
Dec 18, 2009 | 36.26 | 36.55 | 36.13 | 36.55 | 2,861,274 | +1.08(+3.05%) |
Dec 17, 2009 | 35.93 | 35.93 | 35.44 | 35.47 | 1,640,544 | -0.79(-2.18%) |
Dec 16, 2009 | 35.95 | 36.34 | 35.93 | 36.26 | 2,210,229 | +0.97(+2.75%) |
Dec 15, 2009 | 35.32 | 35.51 | 35.20 | 35.29 | 1,023,420 | -0.54(-1.50%) |
Dec 14, 2009 | 35.81 | 35.87 | 35.72 | 35.83 | 1,842,853 | +0.50(+1.43%) |
Dec 11, 2009 | 35.48 | 35.54 | 35.21 | 35.32 | 1,867,908 | +0.39(+1.13%) |
Dec 10, 2009 | 35.21 | 35.42 | 34.83 | 34.93 | 1,314,976 | -0.21(-0.58%) |
Dec 09, 2009 | 34.97 | 35.19 | 34.55 | 35.13 | 1,955,584 | +0.06(+0.16%) |
Dec 08, 2009 | 35.49 | 35.50 | 35.05 | 35.08 | 1,800,522 | -0.72(-2.01%) |
Dec 07, 2009 | 36.16 | 36.29 | 35.73 | 35.80 | 2,085,702 | -0.50(-1.39%) |
Dec 04, 2009 | 36.51 | 36.75 | 36.14 | 36.30 | 2,919,872 | -0.20(-0.54%) |
Dec 03, 2009 | 37.00 | 37.09 | 36.50 | 36.50 | 2,571,484 | -0.06(-0.17%) |
Dec 02, 2009 | 37.19 | 37.26 | 36.12 | 36.56 | 4,128,954 | -1.45(-3.82%) |
Dec 01, 2009 | 38.13 | 38.23 | 37.76 | 38.01 | 2,489,062 | +0.25(+0.67%) |
Nov 30, 2009 | 37.74 | 37.88 | 37.45 | 37.76 | 1,708,582 | +0.09(+0.23%) |
Nov 27, 2009 | 37.44 | 38.09 | 37.38 | 37.67 | 1,648,604 | -0.73(-1.91%) |
Nov 25, 2009 | 38.35 | 38.42 | 38.01 | 38.41 | 2,541,290 | +0.62(+1.63%) |
Nov 24, 2009 | 38.10 | 38.17 | 37.60 | 37.79 | 3,365,681 | -0.38(-0.99%) |
Nov 23, 2009 | 38.39 | 38.51 | 37.99 | 38.17 | 2,462,019 | +0.51(+1.36%) |
Nov 20, 2009 | 37.71 | 37.86 | 37.45 | 37.66 | 1,197,731 | -0.36(-0.95%) |
Nov 19, 2009 | 38.10 | 38.10 | 37.62 | 38.02 | 1,554,555 | -0.62(-1.59%) |
Nov 18, 2009 | 38.94 | 38.96 | 38.41 | 38.64 | 1,561,194 | -0.09(-0.22%) |
Nov 17, 2009 | 38.75 | 38.87 | 38.34 | 38.72 | 1,708,277 | +0.13(+0.33%) |
Nov 16, 2009 | 38.48 | 38.79 | 38.43 | 38.60 | 1,505,117 | +0.65(+1.73%) |
Nov 13, 2009 | 37.65 | 38.05 | 37.43 | 37.94 | 1,057,785 | +0.61(+1.63%) |
Nov 12, 2009 | 37.84 | 38.07 | 37.25 | 37.34 | 1,300,255 | -0.29(-0.78%) |
Nov 11, 2009 | 37.70 | 37.99 | 37.49 | 37.63 | 2,029,153 | +0.60(+1.62%) |
Nov 10, 2009 | 37.04 | 37.17 | 36.86 | 37.03 | 2,063,166 | -0.19(-0.51%) |
Nov 09, 2009 | 36.97 | 37.32 | 36.90 | 37.22 | 1,519,874 | +0.37(+1.01%) |
Nov 06, 2009 | 36.81 | 37.34 | 36.71 | 36.85 | 1,129,030 | -0.30(-0.81%) |
Nov 05, 2009 | 37.24 | 37.54 | 36.95 | 37.15 | 1,607,317 | +0.48(+1.31%) |
Nov 04, 2009 | 36.98 | 37.37 | 36.62 | 36.66 | 2,995,418 | -0.09(-0.26%) |
Nov 03, 2009 | 36.32 | 36.78 | 36.26 | 36.76 | 2,678,897 | +0.47(+1.30%) |