Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 34.92 | 35.33 | 34.68 | 34.87 | 6,233,635 | +0.16(+0.47%) |
Jan 28, 2010 | 35.12 | 35.27 | 34.68 | 34.70 | 7,199,811 | -0.23(-0.66%) |
Jan 27, 2010 | 35.29 | 35.49 | 34.75 | 34.93 | 6,465,522 | -0.36(-1.01%) |
Jan 26, 2010 | 35.66 | 35.66 | 35.10 | 35.29 | 6,806,430 | -0.20(-0.56%) |
Jan 25, 2010 | 35.66 | 35.69 | 35.08 | 35.49 | 5,022,155 | +0.13(+0.37%) |
Jan 22, 2010 | 35.17 | 36.09 | 34.98 | 35.36 | 7,135,171 | -0.52(-1.44%) |
Jan 21, 2010 | 36.53 | 36.70 | 35.81 | 35.88 | 5,764,903 | -0.58(-1.58%) |
Jan 20, 2010 | 36.76 | 36.76 | 35.94 | 36.45 | 4,546,364 | -0.42(-1.13%) |
Jan 19, 2010 | 36.62 | 37.13 | 36.58 | 36.87 | 5,466,465 | +0.34(+0.93%) |
Jan 15, 2010 | 36.89 | 36.53 | 36.53 | 36.53 | 6,285,958 | -0.47(-1.27%) |
Jan 14, 2010 | 37.38 | 37.38 | 36.93 | 37.00 | 3,297,814 | -0.35(-0.94%) |
Jan 13, 2010 | 37.14 | 37.40 | 36.99 | 37.35 | 3,109,806 | +0.35(+0.95%) |
Jan 12, 2010 | 36.71 | 37.23 | 36.63 | 37.00 | 4,175,834 | +0.23(+0.62%) |
Jan 11, 2010 | 36.80 | 36.81 | 35.93 | 36.77 | 4,888,713 | -0.05(-0.13%) |
Jan 08, 2010 | 36.91 | 36.96 | 36.28 | 36.82 | 5,013,008 | -0.23(-0.63%) |
Jan 07, 2010 | 37.38 | 37.38 | 36.76 | 37.05 | 5,302,500 | -0.25(-0.66%) |
Jan 06, 2010 | 37.78 | 37.78 | 37.27 | 37.30 | 4,007,044 | -0.46(-1.23%) |
Jan 05, 2010 | 37.75 | 37.94 | 37.37 | 37.76 | 4,026,958 | +0.03(+0.08%) |
Jan 04, 2010 | 37.74 | 37.88 | 37.33 | 37.73 | 2,669,950 | +0.33(+0.88%) |
Dec 31, 2009 | 37.74 | 37.40 | 37.40 | 37.40 | 2,154,256 | -0.40(-1.06%) |
Dec 30, 2009 | 37.78 | 38.01 | 37.72 | 37.80 | 1,778,222 | -0.01(-0.03%) |
Dec 29, 2009 | 37.78 | 38.06 | 37.73 | 37.81 | 2,104,778 | +0.02(+0.05%) |
Dec 28, 2009 | 37.61 | 37.80 | 37.50 | 37.80 | 1,619,982 | +0.22(+0.58%) |
Dec 24, 2009 | 37.81 | 37.89 | 37.43 | 37.58 | 1,117,728 | -0.13(-0.36%) |
Dec 23, 2009 | 37.85 | 37.85 | 37.54 | 37.71 | 2,708,113 | +0.01(+0.02%) |
Dec 22, 2009 | 37.96 | 38.06 | 37.51 | 37.71 | 2,833,995 | -0.15(-0.40%) |
Dec 21, 2009 | 37.28 | 38.00 | 37.28 | 37.86 | 3,219,702 | +0.68(+1.83%) |
Dec 18, 2009 | 37.74 | 37.85 | 36.86 | 37.18 | 6,048,881 | -0.45(-1.19%) |
Dec 17, 2009 | 38.13 | 38.13 | 37.57 | 37.63 | 4,258,618 | -0.48(-1.26%) |
Dec 16, 2009 | 38.29 | 38.53 | 38.06 | 38.11 | 3,368,526 | -0.06(-0.15%) |
Dec 15, 2009 | 38.25 | 38.32 | 38.01 | 38.17 | 3,423,235 | -0.01(-0.03%) |
Dec 14, 2009 | 38.24 | 38.31 | 38.15 | 38.18 | 3,083,785 | +0.19(+0.49%) |
Dec 11, 2009 | 38.15 | 38.30 | 37.91 | 37.99 | 4,780,917 | +0.06(+0.15%) |
Dec 10, 2009 | 37.73 | 38.19 | 37.60 | 37.93 | 4,309,301 | +0.29(+0.76%) |
Dec 09, 2009 | 37.75 | 37.79 | 37.23 | 37.64 | 6,203,123 | -0.46(-1.22%) |
Dec 08, 2009 | 38.15 | 38.25 | 37.86 | 38.11 | 3,760,078 | -0.16(-0.43%) |
Dec 07, 2009 | 38.42 | 38.42 | 37.91 | 38.27 | 4,720,624 | -0.40(-1.03%) |
Dec 04, 2009 | 39.08 | 39.22 | 38.58 | 38.67 | 4,194,858 | -0.09(-0.24%) |
Dec 03, 2009 | 39.28 | 39.29 | 38.69 | 38.76 | 3,333,998 | -0.45(-1.14%) |
Dec 02, 2009 | 38.99 | 39.35 | 38.90 | 39.21 | 3,691,753 | -0.02(-0.04%) |
Dec 01, 2009 | 39.09 | 39.33 | 38.98 | 39.23 | 3,588,327 | +0.50(+1.29%) |
Nov 30, 2009 | 38.56 | 38.91 | 38.25 | 38.73 | 3,980,348 | +0.24(+0.63%) |
Nov 27, 2009 | 38.30 | 38.86 | 38.02 | 38.49 | 1,988,354 | -0.26(-0.68%) |
Nov 25, 2009 | 38.68 | 38.80 | 38.58 | 38.75 | 3,206,671 | +0.15(+0.38%) |
Nov 24, 2009 | 38.66 | 38.74 | 38.26 | 38.61 | 3,190,959 | +0.05(+0.12%) |
Nov 23, 2009 | 38.15 | 38.79 | 38.14 | 38.56 | 4,792,861 | +0.55(+1.44%) |
Nov 20, 2009 | 37.99 | 38.10 | 37.74 | 38.01 | 2,985,401 | +0.00(+0.00%) |
Nov 19, 2009 | 38.06 | 38.12 | 37.68 | 38.01 | 2,816,379 | -0.22(-0.58%) |
Nov 18, 2009 | 38.24 | 38.69 | 37.87 | 38.24 | 5,673,904 | -0.09(-0.23%) |
Nov 17, 2009 | 37.90 | 38.38 | 37.90 | 38.32 | 4,481,185 | +0.26(+0.69%) |
Nov 16, 2009 | 37.61 | 38.06 | 37.58 | 38.06 | 4,871,412 | +0.46(+1.23%) |
Nov 13, 2009 | 37.21 | 37.60 | 37.07 | 37.60 | 4,358,828 | +0.27(+0.72%) |
Nov 12, 2009 | 37.53 | 37.65 | 37.21 | 37.33 | 3,096,747 | -0.25(-0.67%) |
Nov 11, 2009 | 37.82 | 37.86 | 37.37 | 37.58 | 4,364,684 | -0.15(-0.39%) |
Nov 10, 2009 | 37.61 | 37.84 | 37.49 | 37.73 | 3,351,449 | +0.09(+0.25%) |
Nov 09, 2009 | 37.40 | 37.65 | 37.24 | 37.63 | 5,286,812 | +0.23(+0.61%) |
Nov 06, 2009 | 37.10 | 37.40 | 36.92 | 37.40 | 3,671,798 | +0.15(+0.39%) |
Nov 05, 2009 | 37.04 | 37.38 | 36.82 | 37.26 | 5,041,891 | +0.48(+1.29%) |
Nov 04, 2009 | 36.45 | 36.99 | 36.45 | 36.78 | 5,617,283 | +0.38(+1.05%) |
Nov 03, 2009 | 36.69 | 36.69 | 36.12 | 36.40 | 4,540,268 | -0.43(-1.18%) |