Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 34.90 | 35.31 | 34.66 | 34.85 | 6,237,335 | +0.16(+0.47%) |
Jan 28, 2010 | 35.10 | 35.25 | 34.66 | 34.68 | 7,204,084 | -0.23(-0.66%) |
Jan 27, 2010 | 35.27 | 35.47 | 34.73 | 34.91 | 6,469,360 | -0.36(-1.01%) |
Jan 26, 2010 | 35.64 | 35.64 | 35.07 | 35.27 | 6,810,470 | -0.20(-0.56%) |
Jan 25, 2010 | 35.64 | 35.67 | 35.06 | 35.47 | 5,025,136 | +0.13(+0.37%) |
Jan 22, 2010 | 35.14 | 36.07 | 34.96 | 35.34 | 7,139,406 | -0.52(-1.44%) |
Jan 21, 2010 | 36.51 | 36.68 | 35.79 | 35.85 | 5,768,324 | -0.58(-1.58%) |
Jan 20, 2010 | 36.73 | 36.73 | 35.92 | 36.43 | 4,549,062 | -0.42(-1.13%) |
Jan 19, 2010 | 36.60 | 37.11 | 36.56 | 36.85 | 5,469,709 | +0.34(+0.93%) |
Jan 15, 2010 | 36.87 | 36.51 | 36.51 | 36.51 | 6,289,689 | -0.47(-1.27%) |
Jan 14, 2010 | 37.36 | 37.36 | 36.91 | 36.98 | 3,299,771 | -0.35(-0.94%) |
Jan 13, 2010 | 37.12 | 37.37 | 36.96 | 37.33 | 3,111,651 | +0.35(+0.95%) |
Jan 12, 2010 | 36.69 | 37.20 | 36.61 | 36.98 | 4,178,313 | +0.23(+0.62%) |
Jan 11, 2010 | 36.78 | 36.79 | 35.91 | 36.75 | 4,891,615 | -0.05(-0.13%) |
Jan 08, 2010 | 36.89 | 36.94 | 36.25 | 36.79 | 5,015,984 | -0.23(-0.63%) |
Jan 07, 2010 | 37.36 | 37.36 | 36.74 | 37.03 | 5,305,647 | -0.25(-0.66%) |
Jan 06, 2010 | 37.76 | 37.76 | 37.25 | 37.27 | 4,009,422 | -0.46(-1.23%) |
Jan 05, 2010 | 37.73 | 37.91 | 37.35 | 37.74 | 4,029,348 | +0.03(+0.08%) |
Jan 04, 2010 | 37.72 | 37.86 | 37.31 | 37.71 | 2,671,535 | +0.33(+0.88%) |
Dec 31, 2009 | 37.72 | 37.38 | 37.38 | 37.38 | 2,155,534 | -0.40(-1.06%) |
Dec 30, 2009 | 37.76 | 37.99 | 37.70 | 37.78 | 1,779,278 | -0.01(-0.03%) |
Dec 29, 2009 | 37.76 | 38.04 | 37.70 | 37.79 | 2,106,027 | +0.02(+0.05%) |
Dec 28, 2009 | 37.59 | 37.78 | 37.47 | 37.77 | 1,620,944 | +0.22(+0.58%) |
Dec 24, 2009 | 37.78 | 37.87 | 37.40 | 37.56 | 1,118,391 | -0.13(-0.36%) |
Dec 23, 2009 | 37.83 | 37.83 | 37.52 | 37.69 | 2,709,720 | +0.01(+0.02%) |
Dec 22, 2009 | 37.94 | 38.04 | 37.49 | 37.69 | 2,835,677 | -0.15(-0.40%) |
Dec 21, 2009 | 37.26 | 37.98 | 37.26 | 37.84 | 3,221,613 | +0.68(+1.83%) |
Dec 18, 2009 | 37.72 | 37.83 | 36.83 | 37.16 | 6,052,471 | -0.45(-1.19%) |
Dec 17, 2009 | 38.11 | 38.11 | 37.55 | 37.60 | 4,261,146 | -0.48(-1.26%) |
Dec 16, 2009 | 38.27 | 38.51 | 38.04 | 38.08 | 3,370,525 | -0.06(-0.15%) |
Dec 15, 2009 | 38.23 | 38.30 | 37.99 | 38.14 | 3,425,266 | -0.01(-0.03%) |
Dec 14, 2009 | 38.22 | 38.28 | 38.13 | 38.15 | 3,085,615 | +0.19(+0.49%) |
Dec 11, 2009 | 38.13 | 38.28 | 37.89 | 37.97 | 4,783,754 | +0.06(+0.15%) |
Dec 10, 2009 | 37.71 | 38.17 | 37.57 | 37.91 | 4,311,858 | +0.29(+0.76%) |
Dec 09, 2009 | 37.73 | 37.77 | 37.20 | 37.62 | 6,206,804 | -0.46(-1.22%) |
Dec 08, 2009 | 38.13 | 38.23 | 37.84 | 38.08 | 3,762,310 | -0.16(-0.43%) |
Dec 07, 2009 | 38.40 | 38.40 | 37.88 | 38.25 | 4,723,426 | -0.40(-1.03%) |
Dec 04, 2009 | 39.06 | 39.20 | 38.56 | 38.65 | 4,197,347 | -0.09(-0.24%) |
Dec 03, 2009 | 39.26 | 39.27 | 38.67 | 38.74 | 3,335,977 | -0.45(-1.14%) |
Dec 02, 2009 | 38.97 | 39.33 | 38.88 | 39.19 | 3,693,944 | -0.02(-0.04%) |
Dec 01, 2009 | 39.06 | 39.30 | 38.96 | 39.20 | 3,590,457 | +0.50(+1.29%) |
Nov 30, 2009 | 38.54 | 38.88 | 38.23 | 38.71 | 3,982,711 | +0.24(+0.63%) |
Nov 27, 2009 | 38.28 | 38.84 | 38.00 | 38.47 | 1,989,534 | -0.26(-0.68%) |
Nov 25, 2009 | 38.66 | 38.78 | 38.56 | 38.73 | 3,208,574 | +0.15(+0.38%) |
Nov 24, 2009 | 38.64 | 38.72 | 38.24 | 38.58 | 3,192,853 | +0.05(+0.12%) |
Nov 23, 2009 | 38.13 | 38.76 | 38.11 | 38.54 | 4,795,705 | +0.55(+1.44%) |
Nov 20, 2009 | 37.97 | 38.08 | 37.72 | 37.99 | 2,987,173 | +0.00(+0.00%) |
Nov 19, 2009 | 38.04 | 38.10 | 37.66 | 37.99 | 2,818,051 | -0.22(-0.58%) |
Nov 18, 2009 | 38.21 | 38.67 | 37.85 | 38.21 | 5,677,271 | -0.09(-0.23%) |
Nov 17, 2009 | 37.88 | 38.36 | 37.88 | 38.30 | 4,483,844 | +0.26(+0.69%) |
Nov 16, 2009 | 37.59 | 38.04 | 37.56 | 38.04 | 4,874,303 | +0.46(+1.23%) |
Nov 13, 2009 | 37.19 | 37.57 | 37.05 | 37.57 | 4,361,415 | +0.27(+0.72%) |
Nov 12, 2009 | 37.51 | 37.63 | 37.19 | 37.30 | 3,098,585 | -0.25(-0.67%) |
Nov 11, 2009 | 37.80 | 37.84 | 37.34 | 37.56 | 4,367,274 | -0.15(-0.39%) |
Nov 10, 2009 | 37.59 | 37.81 | 37.47 | 37.70 | 3,353,438 | +0.09(+0.25%) |
Nov 09, 2009 | 37.38 | 37.63 | 37.22 | 37.61 | 5,289,950 | +0.23(+0.61%) |
Nov 06, 2009 | 37.08 | 37.38 | 36.90 | 37.38 | 3,673,977 | +0.15(+0.39%) |
Nov 05, 2009 | 37.02 | 37.36 | 36.80 | 37.23 | 5,044,883 | +0.48(+1.29%) |
Nov 04, 2009 | 36.43 | 36.96 | 36.43 | 36.76 | 5,620,617 | +0.38(+1.05%) |
Nov 03, 2009 | 36.67 | 36.67 | 36.10 | 36.38 | 4,542,962 | -0.43(-1.18%) |