Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.28 | 33.50 | 32.33 | 32.34 | 4,114,265 | -0.83(-2.49%) |
Jan 28, 2010 | 33.78 | 33.87 | 32.64 | 33.17 | 3,656,081 | -0.59(-1.74%) |
Jan 27, 2010 | 34.35 | 34.37 | 33.07 | 33.76 | 5,878,226 | -0.88(-2.53%) |
Jan 26, 2010 | 34.75 | 34.97 | 34.05 | 34.63 | 3,830,142 | -0.25(-0.71%) |
Jan 25, 2010 | 35.40 | 35.66 | 34.87 | 34.88 | 3,024,760 | -0.23(-0.65%) |
Jan 22, 2010 | 36.46 | 36.64 | 35.10 | 35.11 | 3,265,913 | -1.42(-3.90%) |
Jan 21, 2010 | 37.25 | 37.30 | 36.43 | 36.53 | 4,235,793 | -0.57(-1.53%) |
Jan 20, 2010 | 37.07 | 37.14 | 36.32 | 37.10 | 4,027,303 | -0.25(-0.67%) |
Jan 19, 2010 | 36.84 | 37.67 | 36.77 | 37.35 | 4,952,809 | +0.43(+1.16%) |
Jan 15, 2010 | 36.88 | 36.92 | 36.92 | 36.92 | 3,374,641 | +0.07(+0.19%) |
Jan 14, 2010 | 36.47 | 36.89 | 36.39 | 36.85 | 1,562,461 | +0.31(+0.84%) |
Jan 13, 2010 | 36.64 | 36.71 | 36.29 | 36.54 | 2,324,269 | -0.04(-0.11%) |
Jan 12, 2010 | 36.98 | 37.09 | 36.31 | 36.58 | 2,512,984 | -0.79(-2.11%) |
Jan 11, 2010 | 36.73 | 37.72 | 36.60 | 37.37 | 3,404,081 | +0.90(+2.46%) |
Jan 08, 2010 | 35.70 | 36.54 | 35.53 | 36.48 | 2,470,156 | +0.62(+1.72%) |
Jan 07, 2010 | 35.52 | 36.37 | 35.30 | 35.86 | 3,178,013 | +0.36(+1.01%) |
Jan 06, 2010 | 35.76 | 35.85 | 35.26 | 35.50 | 2,624,885 | -0.26(-0.72%) |
Jan 05, 2010 | 35.97 | 36.13 | 35.51 | 35.76 | 2,022,380 | -0.36(-0.99%) |
Jan 04, 2010 | 35.87 | 36.32 | 35.77 | 36.12 | 2,377,065 | +0.51(+1.43%) |
Dec 31, 2009 | 36.10 | 35.61 | 35.61 | 35.61 | 1,041,941 | -0.39(-1.08%) |
Dec 30, 2009 | 35.86 | 36.22 | 35.84 | 36.00 | 1,047,739 | -0.10(-0.28%) |
Dec 29, 2009 | 36.12 | 36.47 | 36.03 | 36.10 | 1,090,192 | -0.06(-0.17%) |
Dec 28, 2009 | 36.22 | 36.39 | 35.95 | 36.16 | 728,309 | -0.10(-0.27%) |
Dec 24, 2009 | 36.18 | 36.60 | 36.18 | 36.26 | 289,971 | +0.16(+0.44%) |
Dec 23, 2009 | 35.67 | 36.26 | 35.53 | 36.10 | 996,275 | +0.29(+0.81%) |
Dec 22, 2009 | 35.97 | 36.30 | 35.76 | 35.81 | 1,106,889 | -0.15(-0.42%) |
Dec 21, 2009 | 35.61 | 36.37 | 35.61 | 35.96 | 1,825,815 | +0.47(+1.32%) |
Dec 18, 2009 | 36.03 | 36.24 | 35.43 | 35.49 | 1,900,081 | -0.35(-0.97%) |
Dec 17, 2009 | 35.74 | 35.94 | 35.56 | 35.84 | 1,863,266 | -0.30(-0.83%) |
Dec 16, 2009 | 36.54 | 36.61 | 35.94 | 36.14 | 1,457,555 | -0.15(-0.41%) |
Dec 15, 2009 | 36.18 | 36.59 | 35.87 | 36.29 | 2,300,294 | -0.08(-0.22%) |
Dec 14, 2009 | 36.28 | 36.47 | 36.15 | 36.37 | 2,189,348 | +0.87(+2.44%) |
Dec 11, 2009 | 35.36 | 35.69 | 35.22 | 35.50 | 1,182,064 | +0.28(+0.79%) |
Dec 10, 2009 | 35.19 | 35.45 | 34.90 | 35.22 | 2,737,740 | +0.42(+1.20%) |
Dec 09, 2009 | 34.73 | 34.98 | 34.24 | 34.80 | 1,550,246 | -0.04(-0.11%) |
Dec 08, 2009 | 35.17 | 35.36 | 34.64 | 34.84 | 2,117,284 | -0.67(-1.88%) |
Dec 07, 2009 | 35.51 | 35.74 | 35.36 | 35.51 | 1,961,376 | -0.14(-0.39%) |
Dec 04, 2009 | 36.00 | 36.03 | 34.92 | 35.65 | 2,564,972 | +0.24(+0.68%) |
Dec 03, 2009 | 35.88 | 36.40 | 35.32 | 35.41 | 2,384,373 | -0.37(-1.03%) |
Dec 02, 2009 | 35.65 | 36.20 | 35.53 | 35.78 | 2,929,354 | +0.00(+0.00%) |
Dec 01, 2009 | 35.59 | 36.10 | 35.55 | 35.78 | 2,814,892 | +0.54(+1.53%) |
Nov 30, 2009 | 35.01 | 35.41 | 34.69 | 35.24 | 2,171,406 | +0.13(+0.37%) |
Nov 27, 2009 | 34.46 | 35.33 | 34.23 | 35.11 | 1,842,359 | -0.58(-1.62%) |
Nov 25, 2009 | 35.39 | 35.96 | 35.26 | 35.69 | 2,377,764 | +0.25(+0.70%) |
Nov 24, 2009 | 35.93 | 36.12 | 35.21 | 35.44 | 3,383,367 | -0.61(-1.69%) |
Nov 23, 2009 | 36.28 | 36.86 | 35.87 | 36.05 | 2,675,858 | +0.18(+0.50%) |
Nov 20, 2009 | 35.88 | 36.17 | 35.72 | 35.87 | 2,553,473 | -0.38(-1.04%) |
Nov 19, 2009 | 36.15 | 36.51 | 35.78 | 36.25 | 3,526,543 | -0.32(-0.87%) |
Nov 18, 2009 | 36.50 | 37.03 | 36.46 | 36.56 | 3,238,831 | +0.10(+0.27%) |
Nov 17, 2009 | 36.69 | 36.86 | 36.35 | 36.47 | 4,403,039 | -0.63(-1.69%) |
Nov 16, 2009 | 36.72 | 37.46 | 36.72 | 37.09 | 3,698,918 | +0.37(+1.00%) |
Nov 13, 2009 | 35.86 | 36.91 | 35.62 | 36.72 | 6,427,133 | +0.81(+2.25%) |
Nov 12, 2009 | 35.31 | 36.44 | 35.24 | 35.92 | 6,822,493 | +0.40(+1.12%) |
Nov 11, 2009 | 35.28 | 35.58 | 34.82 | 35.52 | 5,703,526 | +0.44(+1.25%) |
Nov 10, 2009 | 34.73 | 35.70 | 34.73 | 35.08 | 5,033,059 | -0.02(-0.06%) |
Nov 09, 2009 | 34.02 | 35.12 | 33.88 | 35.10 | 4,230,043 | +1.38(+4.11%) |
Nov 06, 2009 | 33.35 | 33.87 | 33.13 | 33.72 | 3,301,756 | +0.17(+0.50%) |
Nov 05, 2009 | 32.96 | 33.56 | 32.88 | 33.55 | 2,950,532 | +0.98(+3.00%) |
Nov 04, 2009 | 33.08 | 33.62 | 32.49 | 32.57 | 3,668,578 | -0.25(-0.76%) |
Nov 03, 2009 | 31.31 | 32.95 | 31.31 | 32.82 | 4,174,852 | +1.08(+3.39%) |