Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.67 | 36.58 | 35.41 | 35.58 | 382,035 | -0.23(-0.63%) |
Jan 28, 2010 | 36.15 | 36.29 | 35.80 | 35.80 | 381,455 | -0.33(-0.91%) |
Jan 27, 2010 | 35.59 | 36.58 | 35.29 | 36.13 | 382,577 | +0.40(+1.11%) |
Jan 26, 2010 | 35.56 | 36.43 | 34.86 | 35.74 | 451,023 | -0.07(-0.19%) |
Jan 25, 2010 | 36.07 | 36.89 | 35.26 | 35.80 | 573,502 | +0.47(+1.32%) |
Jan 22, 2010 | 35.28 | 36.04 | 35.02 | 35.34 | 674,611 | -0.42(-1.19%) |
Jan 21, 2010 | 35.42 | 36.02 | 34.45 | 35.76 | 514,043 | +0.41(+1.16%) |
Jan 20, 2010 | 36.10 | 36.10 | 35.17 | 35.35 | 491,104 | -0.66(-1.84%) |
Jan 19, 2010 | 36.04 | 36.69 | 35.41 | 36.02 | 483,139 | -0.21(-0.57%) |
Jan 15, 2010 | 37.28 | 36.22 | 36.22 | 36.22 | 325,215 | -1.18(-3.15%) |
Jan 14, 2010 | 38.04 | 38.34 | 37.21 | 37.40 | 263,053 | -0.55(-1.46%) |
Jan 13, 2010 | 37.63 | 38.15 | 37.42 | 37.95 | 113,315 | +0.27(+0.73%) |
Jan 12, 2010 | 37.67 | 38.10 | 37.28 | 37.68 | 124,458 | -0.23(-0.60%) |
Jan 11, 2010 | 38.69 | 38.73 | 37.74 | 37.91 | 209,527 | -0.84(-2.17%) |
Jan 08, 2010 | 39.20 | 39.53 | 38.58 | 38.75 | 145,731 | -0.69(-1.75%) |
Jan 07, 2010 | 39.53 | 39.95 | 39.08 | 39.44 | 300,759 | +0.04(+0.10%) |
Jan 06, 2010 | 38.84 | 39.54 | 38.50 | 39.40 | 348,572 | +0.60(+1.55%) |
Jan 05, 2010 | 37.34 | 38.84 | 37.34 | 38.80 | 307,017 | +1.44(+3.87%) |
Jan 04, 2010 | 37.50 | 37.76 | 37.08 | 37.35 | 239,198 | +0.07(+0.18%) |
Dec 31, 2009 | 37.23 | 37.28 | 37.28 | 37.28 | 75,240 | -0.15(-0.40%) |
Dec 30, 2009 | 37.51 | 37.58 | 37.12 | 37.43 | 123,688 | -0.06(-0.16%) |
Dec 29, 2009 | 37.92 | 37.98 | 37.44 | 37.50 | 135,743 | -0.26(-0.69%) |
Dec 28, 2009 | 38.03 | 38.25 | 37.39 | 37.76 | 113,334 | -0.15(-0.40%) |
Dec 24, 2009 | 38.86 | 38.86 | 37.65 | 37.91 | 82,928 | -0.40(-1.04%) |
Dec 23, 2009 | 38.52 | 38.84 | 37.82 | 38.30 | 170,057 | -0.22(-0.57%) |
Dec 22, 2009 | 37.54 | 38.65 | 37.46 | 38.52 | 340,735 | +1.31(+3.53%) |
Dec 21, 2009 | 38.02 | 38.32 | 37.17 | 37.21 | 236,337 | -0.94(-2.48%) |
Dec 18, 2009 | 37.91 | 38.26 | 37.22 | 38.15 | 260,883 | +0.34(+0.91%) |
Dec 17, 2009 | 38.00 | 38.17 | 37.27 | 37.81 | 363,509 | +0.05(+0.13%) |
Dec 16, 2009 | 37.02 | 38.04 | 36.69 | 37.76 | 382,805 | +0.86(+2.32%) |
Dec 15, 2009 | 37.51 | 37.67 | 36.87 | 36.91 | 349,612 | -0.92(-2.44%) |
Dec 14, 2009 | 37.93 | 38.02 | 37.65 | 37.83 | 356,290 | +0.62(+1.66%) |
Dec 11, 2009 | 36.93 | 37.60 | 36.86 | 37.21 | 340,514 | +0.31(+0.83%) |
Dec 10, 2009 | 36.96 | 37.51 | 36.83 | 36.91 | 625,555 | +0.09(+0.24%) |
Dec 09, 2009 | 35.61 | 37.02 | 35.60 | 36.82 | 316,376 | +0.99(+2.75%) |
Dec 08, 2009 | 36.20 | 36.72 | 35.32 | 35.83 | 637,404 | -0.95(-2.59%) |
Dec 07, 2009 | 36.19 | 36.82 | 35.73 | 36.78 | 198,281 | +0.53(+1.47%) |
Dec 04, 2009 | 36.64 | 36.88 | 35.65 | 36.25 | 208,174 | -0.18(-0.51%) |
Dec 03, 2009 | 35.85 | 36.69 | 35.59 | 36.43 | 262,246 | +0.67(+1.88%) |
Dec 02, 2009 | 36.07 | 36.45 | 35.50 | 35.76 | 356,027 | -0.12(-0.32%) |
Dec 01, 2009 | 34.60 | 36.26 | 34.60 | 35.88 | 333,012 | +1.77(+5.20%) |
Nov 30, 2009 | 33.79 | 34.22 | 33.41 | 34.11 | 239,052 | +0.36(+1.05%) |
Nov 27, 2009 | 33.41 | 34.24 | 33.26 | 33.75 | 96,704 | -0.51(-1.50%) |
Nov 25, 2009 | 33.62 | 34.57 | 33.53 | 34.26 | 155,131 | +0.44(+1.29%) |
Nov 24, 2009 | 34.18 | 34.22 | 33.54 | 33.83 | 157,976 | -0.47(-1.36%) |
Nov 23, 2009 | 34.35 | 34.87 | 34.12 | 34.29 | 189,961 | +0.42(+1.25%) |
Nov 20, 2009 | 34.19 | 34.22 | 33.58 | 33.87 | 225,723 | -0.33(-0.96%) |
Nov 19, 2009 | 33.95 | 34.46 | 33.44 | 34.20 | 455,019 | +0.16(+0.46%) |
Nov 18, 2009 | 33.88 | 34.13 | 33.55 | 34.04 | 449,333 | +0.16(+0.46%) |
Nov 17, 2009 | 33.85 | 34.07 | 33.48 | 33.88 | 205,209 | -0.14(-0.42%) |
Nov 16, 2009 | 34.87 | 35.15 | 33.72 | 34.02 | 471,698 | -0.53(-1.53%) |
Nov 13, 2009 | 34.05 | 34.83 | 33.69 | 34.55 | 965,804 | +2.21(+6.84%) |
Nov 12, 2009 | 33.11 | 33.11 | 32.32 | 32.34 | 353,650 | -0.53(-1.60%) |
Nov 11, 2009 | 32.46 | 33.10 | 32.46 | 32.87 | 357,466 | +0.44(+1.35%) |
Nov 10, 2009 | 32.04 | 32.59 | 31.83 | 32.43 | 360,002 | +1.28(+4.10%) |
Nov 09, 2009 | 29.76 | 32.14 | 29.37 | 31.15 | 720,167 | +0.54(+1.78%) |
Nov 06, 2009 | 29.45 | 31.01 | 29.36 | 30.61 | 357,399 | +1.04(+3.52%) |
Nov 05, 2009 | 29.08 | 29.62 | 28.95 | 29.57 | 273,454 | +0.77(+2.66%) |
Nov 04, 2009 | 29.17 | 29.50 | 28.67 | 28.80 | 290,432 | +0.01(+0.05%) |
Nov 03, 2009 | 28.15 | 29.40 | 28.15 | 28.79 | 403,139 | +0.25(+0.89%) |