Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.69 | 36.22 | 35.18 | 35.31 | 3,188,456 | +0.14(+0.40%) |
Jan 28, 2010 | 35.84 | 35.85 | 34.95 | 35.17 | 2,256,437 | -0.83(-2.32%) |
Jan 27, 2010 | 35.83 | 36.03 | 35.47 | 36.00 | 3,809,770 | +0.12(+0.35%) |
Jan 26, 2010 | 35.63 | 36.24 | 35.56 | 35.88 | 3,893,605 | -0.12(-0.35%) |
Jan 25, 2010 | 36.42 | 36.48 | 35.90 | 36.00 | 3,155,002 | +0.24(+0.68%) |
Jan 22, 2010 | 36.30 | 36.54 | 35.73 | 35.76 | 3,346,452 | -0.52(-1.44%) |
Jan 21, 2010 | 37.33 | 37.41 | 36.16 | 36.28 | 6,185,433 | -1.32(-3.52%) |
Jan 20, 2010 | 37.84 | 37.89 | 37.11 | 37.60 | 3,822,524 | -0.75(-1.95%) |
Jan 19, 2010 | 37.85 | 38.38 | 37.85 | 38.35 | 1,932,308 | +0.22(+0.57%) |
Jan 15, 2010 | 38.70 | 38.13 | 38.13 | 38.13 | 3,567,033 | -0.94(-2.41%) |
Jan 14, 2010 | 39.92 | 39.93 | 38.79 | 39.08 | 10,666,819 | -0.18(-0.46%) |
Jan 13, 2010 | 39.42 | 39.46 | 39.03 | 39.26 | 2,533,535 | +0.65(+1.70%) |
Jan 12, 2010 | 38.63 | 38.91 | 38.45 | 38.60 | 2,049,196 | -0.85(-2.15%) |
Jan 11, 2010 | 39.26 | 39.54 | 39.01 | 39.45 | 2,943,729 | +0.86(+2.22%) |
Jan 08, 2010 | 38.18 | 38.76 | 38.14 | 38.59 | 2,303,950 | +0.29(+0.75%) |
Jan 07, 2010 | 37.89 | 38.44 | 37.82 | 38.31 | 4,726,010 | +0.98(+2.63%) |
Jan 06, 2010 | 36.87 | 37.40 | 36.79 | 37.32 | 2,250,549 | +0.85(+2.33%) |
Jan 05, 2010 | 36.60 | 36.80 | 36.33 | 36.48 | 2,009,610 | -0.23(-0.62%) |
Jan 04, 2010 | 36.79 | 37.11 | 36.59 | 36.70 | 1,869,936 | +0.23(+0.64%) |
Dec 31, 2009 | 36.86 | 36.47 | 36.47 | 36.47 | 754,893 | -0.46(-1.24%) |
Dec 30, 2009 | 36.69 | 36.93 | 36.53 | 36.93 | 406,548 | +0.12(+0.34%) |
Dec 29, 2009 | 37.14 | 37.14 | 36.62 | 36.80 | 663,286 | -0.02(-0.04%) |
Dec 28, 2009 | 36.94 | 36.95 | 36.66 | 36.82 | 833,742 | +0.31(+0.85%) |
Dec 24, 2009 | 36.60 | 36.60 | 36.28 | 36.51 | 381,294 | +0.04(+0.11%) |
Dec 23, 2009 | 36.51 | 36.74 | 36.32 | 36.47 | 946,016 | +0.12(+0.32%) |
Dec 22, 2009 | 36.37 | 36.54 | 36.21 | 36.35 | 1,186,648 | -0.10(-0.28%) |
Dec 21, 2009 | 36.57 | 36.71 | 36.39 | 36.45 | 1,493,005 | +0.35(+0.97%) |
Dec 18, 2009 | 35.81 | 36.10 | 35.68 | 36.10 | 2,897,182 | +1.07(+3.05%) |
Dec 17, 2009 | 35.49 | 35.49 | 35.00 | 35.03 | 1,661,133 | -0.78(-2.18%) |
Dec 16, 2009 | 35.51 | 35.89 | 35.49 | 35.81 | 2,237,967 | +0.96(+2.75%) |
Dec 15, 2009 | 34.88 | 35.07 | 34.76 | 34.85 | 1,036,263 | -0.53(-1.50%) |
Dec 14, 2009 | 35.37 | 35.42 | 35.28 | 35.38 | 1,865,981 | +0.50(+1.43%) |
Dec 11, 2009 | 35.04 | 35.10 | 34.77 | 34.89 | 1,891,350 | +0.39(+1.13%) |
Dec 10, 2009 | 34.77 | 34.98 | 34.40 | 34.50 | 1,331,479 | -0.20(-0.58%) |
Dec 09, 2009 | 34.54 | 34.75 | 34.12 | 34.70 | 1,980,126 | +0.05(+0.16%) |
Dec 08, 2009 | 35.05 | 35.06 | 34.61 | 34.64 | 1,823,119 | -0.71(-2.01%) |
Dec 07, 2009 | 35.71 | 35.84 | 35.28 | 35.35 | 2,111,878 | -0.50(-1.39%) |
Dec 04, 2009 | 36.06 | 36.30 | 35.69 | 35.85 | 2,956,516 | -0.19(-0.54%) |
Dec 03, 2009 | 36.54 | 36.63 | 36.05 | 36.05 | 2,603,756 | -0.06(-0.17%) |
Dec 02, 2009 | 36.72 | 36.80 | 35.67 | 36.11 | 4,180,771 | -1.43(-3.82%) |
Dec 01, 2009 | 37.66 | 37.75 | 37.29 | 37.54 | 2,520,299 | +0.25(+0.67%) |
Nov 30, 2009 | 37.27 | 37.41 | 36.99 | 37.29 | 1,730,024 | +0.09(+0.23%) |
Nov 27, 2009 | 36.97 | 37.62 | 36.92 | 37.21 | 1,669,294 | -0.72(-1.91%) |
Nov 25, 2009 | 37.88 | 37.95 | 37.54 | 37.93 | 2,573,183 | +0.61(+1.63%) |
Nov 24, 2009 | 37.63 | 37.70 | 37.14 | 37.32 | 3,407,919 | -0.37(-0.99%) |
Nov 23, 2009 | 37.92 | 38.03 | 37.52 | 37.70 | 2,492,917 | +0.51(+1.36%) |
Nov 20, 2009 | 37.25 | 37.39 | 36.99 | 37.19 | 1,212,763 | -0.36(-0.95%) |
Nov 19, 2009 | 37.63 | 37.63 | 37.15 | 37.55 | 1,574,064 | -0.61(-1.59%) |
Nov 18, 2009 | 38.45 | 38.48 | 37.93 | 38.16 | 1,580,786 | -0.09(-0.22%) |
Nov 17, 2009 | 38.27 | 38.39 | 37.87 | 38.24 | 1,729,715 | +0.12(+0.33%) |
Nov 16, 2009 | 38.00 | 38.31 | 37.96 | 38.12 | 1,524,006 | +0.65(+1.73%) |
Nov 13, 2009 | 37.18 | 37.58 | 36.97 | 37.47 | 1,071,060 | +0.60(+1.63%) |
Nov 12, 2009 | 37.37 | 37.60 | 36.79 | 36.87 | 1,316,572 | -0.29(-0.78%) |
Nov 11, 2009 | 37.23 | 37.52 | 37.02 | 37.16 | 2,054,618 | +0.59(+1.62%) |
Nov 10, 2009 | 36.58 | 36.71 | 36.41 | 36.57 | 2,089,059 | -0.19(-0.51%) |
Nov 09, 2009 | 36.51 | 36.86 | 36.44 | 36.76 | 1,538,948 | +0.37(+1.01%) |
Nov 06, 2009 | 36.35 | 36.87 | 36.26 | 36.39 | 1,143,199 | -0.30(-0.81%) |
Nov 05, 2009 | 36.78 | 37.08 | 36.49 | 36.69 | 1,627,488 | +0.48(+1.31%) |
Nov 04, 2009 | 36.52 | 36.91 | 36.16 | 36.21 | 3,033,010 | -0.09(-0.26%) |
Nov 03, 2009 | 35.87 | 36.33 | 35.81 | 36.30 | 2,712,516 | +0.47(+1.30%) |