Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.53 | 32.63 | 31.35 | 31.63 | 4,178,392 | -0.62(-1.94%) |
Jan 28, 2010 | 34.22 | 34.50 | 31.11 | 32.25 | 7,933,160 | -1.29(-3.86%) |
Jan 27, 2010 | 32.93 | 33.66 | 32.57 | 33.55 | 3,217,467 | +0.80(+2.45%) |
Jan 26, 2010 | 32.85 | 33.32 | 32.46 | 32.74 | 3,626,862 | -0.21(-0.64%) |
Jan 25, 2010 | 32.56 | 33.12 | 32.41 | 32.95 | 2,450,595 | +0.68(+2.09%) |
Jan 22, 2010 | 32.99 | 33.13 | 32.18 | 32.28 | 2,865,525 | -0.82(-2.47%) |
Jan 21, 2010 | 34.04 | 34.06 | 32.97 | 33.09 | 3,105,655 | -0.92(-2.70%) |
Jan 20, 2010 | 34.36 | 34.36 | 33.65 | 34.01 | 2,313,272 | -0.59(-1.71%) |
Jan 19, 2010 | 34.13 | 34.71 | 34.00 | 34.60 | 1,874,152 | +0.44(+1.29%) |
Jan 15, 2010 | 34.93 | 34.16 | 34.16 | 34.16 | 2,601,068 | -0.76(-2.17%) |
Jan 14, 2010 | 35.00 | 35.09 | 34.54 | 34.92 | 1,869,010 | -0.22(-0.62%) |
Jan 13, 2010 | 34.69 | 35.23 | 34.51 | 35.14 | 2,317,161 | +0.34(+0.99%) |
Jan 12, 2010 | 34.36 | 35.05 | 34.27 | 34.80 | 2,520,758 | +0.20(+0.57%) |
Jan 11, 2010 | 34.42 | 34.92 | 34.38 | 34.60 | 1,724,146 | +0.24(+0.70%) |
Jan 08, 2010 | 34.39 | 34.43 | 33.92 | 34.36 | 2,109,592 | -0.13(-0.39%) |
Jan 07, 2010 | 34.49 | 34.76 | 34.13 | 34.49 | 1,644,046 | -0.03(-0.07%) |
Jan 06, 2010 | 35.01 | 35.10 | 34.41 | 34.51 | 2,381,288 | -0.55(-1.56%) |
Jan 05, 2010 | 34.45 | 35.08 | 34.18 | 35.06 | 2,462,348 | +0.39(+1.12%) |
Jan 04, 2010 | 34.27 | 35.27 | 33.86 | 34.67 | 3,655,764 | +0.73(+2.16%) |
Dec 31, 2009 | 34.25 | 33.94 | 33.94 | 33.94 | 1,154,705 | -0.34(-0.99%) |
Dec 30, 2009 | 34.01 | 34.32 | 33.80 | 34.28 | 1,429,883 | +0.27(+0.81%) |
Dec 29, 2009 | 34.20 | 34.38 | 33.94 | 34.00 | 1,520,773 | -0.17(-0.50%) |
Dec 28, 2009 | 34.46 | 34.69 | 34.05 | 34.18 | 1,067,475 | -0.34(-1.00%) |
Dec 24, 2009 | 34.11 | 34.71 | 34.11 | 34.52 | 777,658 | +0.37(+1.08%) |
Dec 23, 2009 | 34.19 | 34.29 | 33.92 | 34.15 | 1,694,569 | +0.13(+0.37%) |
Dec 22, 2009 | 33.83 | 34.10 | 33.61 | 34.02 | 2,365,398 | +0.32(+0.95%) |
Dec 21, 2009 | 34.01 | 34.19 | 33.57 | 33.71 | 3,692,884 | -0.25(-0.73%) |
Dec 18, 2009 | 33.34 | 34.00 | 33.11 | 33.95 | 5,754,718 | +0.95(+2.88%) |
Dec 17, 2009 | 32.42 | 33.28 | 32.29 | 33.00 | 3,955,128 | +0.01(+0.04%) |
Dec 16, 2009 | 32.39 | 33.30 | 32.32 | 32.99 | 4,954,411 | +1.10(+3.46%) |
Dec 15, 2009 | 31.69 | 31.96 | 31.63 | 31.89 | 3,721,614 | +0.06(+0.18%) |
Dec 14, 2009 | 31.97 | 32.03 | 31.68 | 31.83 | 3,715,773 | -0.08(-0.24%) |
Dec 11, 2009 | 31.83 | 32.03 | 31.33 | 31.91 | 3,413,824 | +0.08(+0.24%) |
Dec 10, 2009 | 31.73 | 32.03 | 31.64 | 31.83 | 4,906,878 | +0.94(+3.03%) |
Dec 09, 2009 | 31.29 | 31.39 | 30.77 | 30.89 | 2,806,979 | -0.44(-1.40%) |
Dec 08, 2009 | 30.91 | 31.48 | 30.70 | 31.33 | 3,102,031 | +0.36(+1.15%) |
Dec 07, 2009 | 31.65 | 31.67 | 30.81 | 30.98 | 2,919,492 | -0.72(-2.27%) |
Dec 04, 2009 | 32.02 | 32.23 | 31.11 | 31.70 | 3,657,725 | +0.20(+0.65%) |
Dec 03, 2009 | 31.54 | 31.93 | 31.44 | 31.49 | 4,269,122 | +0.01(+0.04%) |
Dec 02, 2009 | 31.04 | 31.73 | 30.85 | 31.48 | 2,631,867 | +0.50(+1.60%) |
Dec 01, 2009 | 31.46 | 31.47 | 30.91 | 30.98 | 3,666,373 | -0.20(-0.65%) |
Nov 30, 2009 | 30.19 | 31.23 | 30.03 | 31.19 | 3,754,102 | +0.99(+3.29%) |
Nov 27, 2009 | 30.37 | 30.75 | 30.01 | 30.19 | 1,457,674 | -1.10(-3.50%) |
Nov 25, 2009 | 31.37 | 31.59 | 31.19 | 31.29 | 1,492,743 | -0.06(-0.18%) |
Nov 24, 2009 | 31.42 | 31.64 | 31.10 | 31.35 | 2,786,511 | -0.19(-0.61%) |
Nov 23, 2009 | 31.16 | 31.76 | 31.16 | 31.54 | 2,521,740 | +0.49(+1.58%) |
Nov 20, 2009 | 31.37 | 31.37 | 30.73 | 31.05 | 1,939,117 | -0.34(-1.10%) |
Nov 19, 2009 | 31.84 | 31.86 | 31.05 | 31.39 | 2,117,907 | -0.59(-1.85%) |
Nov 18, 2009 | 32.25 | 32.26 | 31.60 | 31.98 | 1,376,840 | -0.31(-0.97%) |
Nov 17, 2009 | 32.20 | 32.65 | 32.00 | 32.30 | 1,925,372 | -0.15(-0.47%) |
Nov 16, 2009 | 32.46 | 32.98 | 32.28 | 32.45 | 3,813,796 | +0.11(+0.33%) |
Nov 13, 2009 | 32.39 | 32.68 | 32.06 | 32.34 | 2,287,692 | -0.18(-0.57%) |
Nov 12, 2009 | 32.86 | 33.08 | 32.46 | 32.53 | 2,586,234 | -0.31(-0.93%) |
Nov 11, 2009 | 33.41 | 33.54 | 32.64 | 32.83 | 4,694,037 | +0.59(+1.84%) |
Nov 10, 2009 | 32.10 | 32.67 | 32.07 | 32.24 | 4,407,903 | -0.26(-0.80%) |
Nov 09, 2009 | 32.07 | 32.53 | 32.00 | 32.50 | 4,504,161 | +0.64(+2.02%) |
Nov 06, 2009 | 31.37 | 32.03 | 31.30 | 31.86 | 2,300,131 | -0.07(-0.22%) |
Nov 05, 2009 | 31.67 | 31.95 | 31.43 | 31.93 | 5,167,007 | +0.69(+2.20%) |
Nov 04, 2009 | 31.44 | 31.68 | 30.99 | 31.24 | 4,410,072 | +0.05(+0.16%) |
Nov 03, 2009 | 31.16 | 31.40 | 30.73 | 31.19 | 2,884,160 | -0.14(-0.45%) |