Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 39.40 | 39.86 | 38.70 | 39.27 | 409,851 | +0.20(+0.50%) |
Jan 28, 2010 | 37.83 | 39.16 | 37.67 | 39.08 | 545,866 | +1.80(+4.82%) |
Jan 27, 2010 | 36.26 | 37.52 | 35.85 | 37.28 | 423,997 | +0.70(+1.91%) |
Jan 26, 2010 | 36.87 | 37.45 | 36.36 | 36.59 | 192,652 | -0.39(-1.05%) |
Jan 25, 2010 | 37.53 | 37.61 | 36.79 | 36.97 | 185,043 | -0.16(-0.43%) |
Jan 22, 2010 | 36.46 | 37.38 | 36.36 | 37.13 | 148,182 | +0.32(+0.86%) |
Jan 21, 2010 | 36.96 | 37.36 | 36.26 | 36.81 | 229,365 | -0.36(-0.97%) |
Jan 20, 2010 | 37.66 | 38.00 | 36.88 | 37.17 | 287,902 | -1.33(-3.44%) |
Jan 19, 2010 | 39.17 | 39.22 | 38.09 | 38.50 | 154,103 | -0.65(-1.65%) |
Jan 15, 2010 | 38.82 | 39.15 | 39.15 | 39.15 | 84,806 | -0.04(-0.11%) |
Jan 14, 2010 | 38.86 | 39.43 | 38.86 | 39.19 | 117,209 | +0.07(+0.18%) |
Jan 13, 2010 | 38.11 | 39.33 | 37.78 | 39.12 | 316,312 | +1.11(+2.92%) |
Jan 12, 2010 | 38.04 | 38.70 | 37.78 | 38.01 | 377,697 | -0.47(-1.22%) |
Jan 11, 2010 | 39.92 | 39.98 | 37.58 | 38.48 | 1,337,426 | -2.63(-6.40%) |
Jan 08, 2010 | 41.84 | 41.84 | 41.03 | 41.11 | 171,695 | -0.79(-1.88%) |
Jan 07, 2010 | 41.95 | 41.95 | 41.69 | 41.90 | 138,398 | +0.13(+0.32%) |
Jan 06, 2010 | 41.58 | 41.99 | 41.42 | 41.77 | 156,685 | +0.14(+0.34%) |
Jan 05, 2010 | 42.35 | 42.49 | 41.57 | 41.63 | 236,824 | -0.67(-1.57%) |
Jan 04, 2010 | 42.02 | 42.62 | 42.01 | 42.29 | 99,582 | +0.60(+1.45%) |
Dec 31, 2009 | 41.88 | 41.69 | 41.69 | 41.69 | 42,718 | -0.18(-0.44%) |
Dec 30, 2009 | 41.93 | 42.09 | 41.60 | 41.88 | 72,887 | +0.01(+0.03%) |
Dec 29, 2009 | 42.35 | 42.35 | 41.77 | 41.86 | 84,678 | -0.25(-0.60%) |
Dec 28, 2009 | 42.85 | 42.85 | 42.02 | 42.12 | 129,944 | -0.30(-0.72%) |
Dec 24, 2009 | 41.67 | 42.46 | 41.24 | 42.42 | 46,648 | +0.74(+1.77%) |
Dec 23, 2009 | 40.19 | 41.91 | 40.19 | 41.69 | 113,821 | +1.38(+3.43%) |
Dec 22, 2009 | 39.15 | 40.30 | 39.15 | 40.30 | 79,678 | +1.00(+2.55%) |
Dec 21, 2009 | 39.03 | 39.85 | 39.03 | 39.30 | 49,714 | +0.11(+0.29%) |
Dec 18, 2009 | 39.36 | 39.41 | 38.47 | 39.19 | 150,660 | +0.06(+0.16%) |
Dec 17, 2009 | 38.74 | 39.40 | 38.63 | 39.12 | 149,765 | -0.10(-0.24%) |
Dec 16, 2009 | 39.63 | 39.64 | 39.05 | 39.22 | 156,800 | +0.07(+0.18%) |
Dec 15, 2009 | 39.55 | 39.55 | 38.85 | 39.15 | 236,231 | -0.48(-1.22%) |
Dec 14, 2009 | 39.28 | 39.66 | 39.20 | 39.63 | 152,845 | +0.58(+1.49%) |
Dec 11, 2009 | 38.11 | 39.31 | 38.06 | 39.05 | 123,853 | +0.93(+2.45%) |
Dec 10, 2009 | 37.43 | 38.16 | 37.43 | 38.11 | 280,933 | +0.69(+1.83%) |
Dec 09, 2009 | 37.29 | 37.75 | 37.12 | 37.43 | 151,910 | +0.13(+0.36%) |
Dec 08, 2009 | 37.15 | 37.55 | 36.74 | 37.30 | 161,343 | -0.23(-0.61%) |
Dec 07, 2009 | 37.05 | 37.55 | 36.93 | 37.52 | 412,826 | +0.08(+0.22%) |
Dec 04, 2009 | 37.27 | 37.47 | 36.97 | 37.44 | 235,309 | +0.60(+1.62%) |
Dec 03, 2009 | 37.11 | 37.27 | 36.45 | 36.85 | 376,937 | -0.08(-0.21%) |
Dec 02, 2009 | 36.69 | 36.97 | 36.58 | 36.92 | 281,707 | +0.42(+1.15%) |
Dec 01, 2009 | 36.41 | 36.61 | 36.22 | 36.50 | 215,692 | +0.26(+0.72%) |
Nov 30, 2009 | 36.47 | 36.53 | 35.94 | 36.24 | 140,835 | -0.21(-0.57%) |
Nov 27, 2009 | 36.26 | 36.79 | 35.78 | 36.45 | 198,797 | -1.14(-3.02%) |
Nov 25, 2009 | 37.68 | 38.80 | 36.98 | 37.59 | 656,901 | +0.37(+0.99%) |
Nov 24, 2009 | 35.42 | 37.28 | 35.42 | 37.22 | 294,149 | +1.78(+5.03%) |
Nov 23, 2009 | 35.56 | 36.13 | 35.09 | 35.44 | 171,413 | +0.47(+1.34%) |
Nov 20, 2009 | 35.04 | 35.18 | 34.73 | 34.97 | 50,869 | -0.44(-1.25%) |
Nov 19, 2009 | 35.01 | 35.62 | 34.74 | 35.41 | 179,986 | +0.11(+0.31%) |
Nov 18, 2009 | 35.77 | 35.93 | 35.12 | 35.30 | 116,630 | -0.45(-1.26%) |
Nov 17, 2009 | 35.06 | 35.79 | 34.94 | 35.75 | 126,804 | +0.69(+1.97%) |
Nov 16, 2009 | 34.57 | 35.13 | 34.14 | 35.06 | 145,205 | +0.84(+2.47%) |
Nov 13, 2009 | 33.90 | 34.26 | 33.83 | 34.22 | 71,215 | +0.56(+1.68%) |
Nov 12, 2009 | 34.42 | 34.57 | 33.65 | 33.65 | 66,967 | -0.71(-2.07%) |
Nov 11, 2009 | 35.03 | 35.08 | 34.00 | 34.36 | 369,333 | -0.60(-1.71%) |
Nov 10, 2009 | 34.64 | 35.61 | 34.62 | 34.96 | 127,297 | +0.07(+0.20%) |
Nov 09, 2009 | 34.74 | 35.13 | 34.62 | 34.89 | 116,342 | +0.69(+2.02%) |
Nov 06, 2009 | 34.65 | 34.85 | 33.97 | 34.20 | 161,745 | -0.49(-1.41%) |
Nov 05, 2009 | 34.60 | 34.77 | 34.13 | 34.69 | 317,150 | +0.16(+0.48%) |
Nov 04, 2009 | 33.55 | 34.94 | 33.52 | 34.52 | 175,262 | +0.93(+2.78%) |
Nov 03, 2009 | 33.91 | 33.91 | 33.29 | 33.59 | 293,964 | -0.58(-1.71%) |