Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.58 | 38.80 | 37.95 | 38.03 | 927,674 | -0.76(-1.96%) |
Jan 28, 2010 | 38.98 | 38.98 | 38.71 | 38.78 | 1,166,359 | -0.04(-0.10%) |
Jan 27, 2010 | 38.52 | 38.92 | 38.32 | 38.82 | 1,348,669 | +0.22(+0.58%) |
Jan 26, 2010 | 38.61 | 39.04 | 38.53 | 38.60 | 845,508 | -0.14(-0.36%) |
Jan 25, 2010 | 38.91 | 39.01 | 38.66 | 38.74 | 1,077,823 | +0.15(+0.40%) |
Jan 22, 2010 | 39.34 | 39.47 | 38.52 | 38.58 | 1,109,248 | -0.87(-2.20%) |
Jan 21, 2010 | 40.32 | 40.42 | 39.40 | 39.45 | 591,530 | -0.84(-2.09%) |
Jan 20, 2010 | 40.42 | 40.46 | 40.01 | 40.29 | 546,511 | -0.41(-1.02%) |
Jan 19, 2010 | 40.23 | 40.74 | 39.89 | 40.71 | 1,385,370 | +0.47(+1.16%) |
Jan 15, 2010 | 40.56 | 40.24 | 40.24 | 40.24 | 751,508 | -0.44(-1.07%) |
Jan 14, 2010 | 40.52 | 40.75 | 40.51 | 40.68 | 498,915 | +0.15(+0.38%) |
Jan 13, 2010 | 40.32 | 40.66 | 40.15 | 40.52 | 681,774 | +0.27(+0.67%) |
Jan 12, 2010 | 40.31 | 40.42 | 40.10 | 40.26 | 660,478 | -0.32(-0.79%) |
Jan 11, 2010 | 40.67 | 40.71 | 40.40 | 40.58 | 1,881,130 | +0.06(+0.15%) |
Jan 08, 2010 | 40.25 | 40.54 | 40.25 | 40.52 | 876,569 | +0.11(+0.28%) |
Jan 07, 2010 | 40.20 | 40.45 | 40.06 | 40.40 | 2,168,683 | +0.16(+0.40%) |
Jan 06, 2010 | 40.23 | 40.33 | 40.16 | 40.24 | 975,100 | +0.01(+0.02%) |
Jan 05, 2010 | 40.12 | 40.26 | 39.96 | 40.23 | 838,636 | +0.12(+0.31%) |
Jan 04, 2010 | 39.75 | 40.15 | 39.73 | 40.11 | 467,828 | +0.68(+1.73%) |
Dec 31, 2009 | 39.84 | 39.43 | 39.43 | 39.43 | 384,692 | -0.34(-0.87%) |
Dec 30, 2009 | 39.65 | 39.83 | 39.65 | 39.77 | 515,408 | -0.02(-0.04%) |
Dec 29, 2009 | 39.87 | 39.96 | 39.78 | 39.79 | 476,735 | -0.05(-0.13%) |
Dec 28, 2009 | 39.81 | 39.89 | 39.66 | 39.84 | 307,076 | +0.11(+0.27%) |
Dec 24, 2009 | 39.66 | 39.73 | 39.60 | 39.73 | 258,456 | -0.50(-1.24%) |
Dec 23, 2009 | 39.81 | 40.23 | 39.61 | 40.23 | 826,828 | +0.53(+1.33%) |
Dec 22, 2009 | 39.67 | 39.84 | 39.63 | 39.70 | 1,835,861 | -0.01(-0.02%) |
Dec 21, 2009 | 39.41 | 39.76 | 39.40 | 39.71 | 1,203,590 | +0.46(+1.17%) |
Dec 18, 2009 | 39.25 | 39.26 | 38.93 | 39.25 | 1,535,772 | +0.27(+0.69%) |
Dec 17, 2009 | 39.24 | 39.27 | 38.98 | 38.98 | 465,516 | -0.51(-1.28%) |
Dec 16, 2009 | 39.67 | 39.72 | 39.43 | 39.49 | 534,970 | +0.02(+0.04%) |
Dec 15, 2009 | 39.60 | 39.70 | 39.37 | 39.47 | 799,444 | -0.25(-0.62%) |
Dec 14, 2009 | 39.70 | 39.76 | 39.66 | 39.72 | 510,183 | +0.10(+0.25%) |
Dec 11, 2009 | 39.54 | 39.67 | 39.42 | 39.62 | 418,914 | +0.20(+0.51%) |
Dec 10, 2009 | 39.50 | 39.60 | 39.36 | 39.42 | 454,601 | +0.18(+0.45%) |
Dec 09, 2009 | 39.06 | 39.27 | 38.88 | 39.24 | 357,582 | +0.18(+0.47%) |
Dec 08, 2009 | 39.23 | 39.26 | 38.97 | 39.06 | 779,934 | -0.41(-1.05%) |
Dec 07, 2009 | 39.55 | 39.73 | 39.40 | 39.47 | 531,845 | -0.09(-0.23%) |
Dec 04, 2009 | 39.99 | 40.06 | 39.29 | 39.57 | 1,297,234 | +0.11(+0.29%) |
Dec 03, 2009 | 39.78 | 40.01 | 39.40 | 39.45 | 608,738 | -0.24(-0.60%) |
Dec 02, 2009 | 39.81 | 39.95 | 39.58 | 39.69 | 1,038,844 | -0.09(-0.23%) |
Dec 01, 2009 | 39.66 | 39.89 | 39.58 | 39.78 | 1,073,287 | +0.44(+1.11%) |
Nov 30, 2009 | 39.24 | 39.43 | 39.04 | 39.34 | 1,759,959 | +0.12(+0.31%) |
Nov 27, 2009 | 38.73 | 39.77 | 38.69 | 39.22 | 1,349,597 | -0.58(-1.46%) |
Nov 25, 2009 | 39.86 | 39.86 | 39.67 | 39.80 | 743,189 | +0.08(+0.19%) |
Nov 24, 2009 | 39.83 | 39.83 | 39.44 | 39.73 | 1,191,865 | +0.01(+0.02%) |
Nov 23, 2009 | 39.68 | 39.89 | 39.58 | 39.72 | 1,729,341 | +0.52(+1.33%) |
Nov 20, 2009 | 39.04 | 39.27 | 39.03 | 39.20 | 1,286,636 | -0.06(-0.16%) |
Nov 19, 2009 | 39.50 | 39.54 | 39.07 | 39.26 | 1,428,088 | -0.50(-1.25%) |
Nov 18, 2009 | 39.71 | 39.76 | 39.47 | 39.76 | 1,175,126 | +0.03(+0.08%) |
Nov 17, 2009 | 39.57 | 39.73 | 39.44 | 39.73 | 4,656,536 | +0.09(+0.23%) |
Nov 16, 2009 | 39.37 | 39.79 | 39.33 | 39.63 | 1,014,759 | +0.51(+1.31%) |
Nov 13, 2009 | 38.96 | 39.24 | 38.74 | 39.12 | 895,137 | +0.22(+0.57%) |
Nov 12, 2009 | 39.14 | 39.39 | 38.78 | 38.90 | 802,945 | -0.34(-0.88%) |
Nov 11, 2009 | 39.32 | 39.44 | 39.08 | 39.24 | 661,268 | +0.23(+0.59%) |
Nov 10, 2009 | 38.85 | 39.14 | 38.81 | 39.01 | 997,468 | +0.04(+0.10%) |
Nov 09, 2009 | 38.48 | 38.98 | 38.42 | 38.98 | 445,131 | +0.84(+2.19%) |
Nov 06, 2009 | 37.80 | 38.17 | 37.79 | 38.14 | 498,930 | +0.31(+0.81%) |
Nov 05, 2009 | 37.67 | 38.04 | 37.57 | 37.83 | 1,031,015 | +0.49(+1.31%) |
Nov 04, 2009 | 37.50 | 37.84 | 37.28 | 37.34 | 1,699,815 | +0.10(+0.27%) |
Nov 03, 2009 | 37.00 | 37.30 | 36.94 | 37.24 | 1,010,418 | -0.01(-0.02%) |