Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.77 | 34.40 | 31.92 | 32.32 | 6,535,261 | -0.87(-2.63%) |
Jan 28, 2010 | 34.43 | 34.62 | 32.49 | 33.20 | 7,426,734 | -0.73(-2.15%) |
Jan 27, 2010 | 34.27 | 34.69 | 33.00 | 33.93 | 5,557,386 | -0.40(-1.17%) |
Jan 26, 2010 | 34.17 | 35.40 | 33.84 | 34.33 | 4,949,689 | -0.37(-1.07%) |
Jan 25, 2010 | 34.82 | 35.41 | 34.55 | 34.70 | 4,378,880 | +0.44(+1.29%) |
Jan 22, 2010 | 35.77 | 36.07 | 34.21 | 34.26 | 6,723,444 | -1.74(-4.83%) |
Jan 21, 2010 | 37.45 | 37.69 | 35.85 | 36.00 | 5,920,719 | -1.44(-3.85%) |
Jan 20, 2010 | 37.77 | 37.86 | 36.85 | 37.44 | 3,724,998 | -1.14(-2.96%) |
Jan 19, 2010 | 37.95 | 38.69 | 37.62 | 38.58 | 2,112,538 | +0.56(+1.46%) |
Jan 15, 2010 | 38.46 | 38.02 | 38.02 | 38.02 | 3,024,216 | -0.65(-1.68%) |
Jan 14, 2010 | 38.29 | 38.87 | 38.19 | 38.67 | 2,731,966 | +0.20(+0.51%) |
Jan 13, 2010 | 38.18 | 38.68 | 37.16 | 38.47 | 3,650,067 | +0.26(+0.67%) |
Jan 12, 2010 | 38.34 | 38.65 | 37.84 | 38.22 | 4,117,845 | -1.12(-2.85%) |
Jan 11, 2010 | 40.08 | 40.09 | 38.78 | 39.34 | 2,828,808 | -0.08(-0.21%) |
Jan 08, 2010 | 38.62 | 39.42 | 38.37 | 39.42 | 2,448,812 | +0.55(+1.40%) |
Jan 07, 2010 | 38.72 | 39.05 | 38.20 | 38.88 | 2,959,973 | -0.16(-0.42%) |
Jan 06, 2010 | 38.13 | 39.25 | 38.02 | 39.04 | 3,876,067 | +0.79(+2.07%) |
Jan 05, 2010 | 37.67 | 38.30 | 37.36 | 38.25 | 2,786,326 | +0.61(+1.61%) |
Jan 04, 2010 | 36.56 | 37.64 | 36.56 | 37.64 | 2,832,861 | +2.13(+5.99%) |
Dec 31, 2009 | 36.27 | 35.51 | 35.51 | 35.51 | 1,357,071 | -0.63(-1.74%) |
Dec 30, 2009 | 36.02 | 36.19 | 35.70 | 36.14 | 1,970,567 | -0.04(-0.11%) |
Dec 29, 2009 | 36.93 | 36.94 | 36.08 | 36.18 | 1,456,887 | -0.53(-1.46%) |
Dec 28, 2009 | 36.93 | 37.02 | 36.37 | 36.72 | 1,420,949 | +0.28(+0.76%) |
Dec 24, 2009 | 36.34 | 36.58 | 36.20 | 36.44 | 667,531 | +0.31(+0.85%) |
Dec 23, 2009 | 35.98 | 36.27 | 35.67 | 36.13 | 1,978,663 | +0.48(+1.36%) |
Dec 22, 2009 | 35.65 | 36.01 | 35.52 | 35.65 | 2,096,069 | +0.17(+0.49%) |
Dec 21, 2009 | 35.27 | 35.71 | 35.12 | 35.47 | 3,180,890 | +0.69(+1.98%) |
Dec 18, 2009 | 35.11 | 35.31 | 34.38 | 34.78 | 3,593,972 | +0.27(+0.77%) |
Dec 17, 2009 | 34.56 | 35.05 | 34.26 | 34.52 | 2,477,096 | -0.87(-2.47%) |
Dec 16, 2009 | 34.94 | 35.69 | 34.88 | 35.39 | 4,095,822 | +0.72(+2.08%) |
Dec 15, 2009 | 34.37 | 35.00 | 34.25 | 34.67 | 3,638,308 | +0.21(+0.60%) |
Dec 14, 2009 | 34.54 | 34.61 | 34.33 | 34.46 | 3,633,581 | +0.25(+0.72%) |
Dec 11, 2009 | 34.34 | 34.57 | 33.70 | 34.22 | 4,796,754 | +0.14(+0.42%) |
Dec 10, 2009 | 33.99 | 34.36 | 33.53 | 34.07 | 6,326,446 | +0.62(+1.84%) |
Dec 09, 2009 | 33.62 | 34.01 | 32.61 | 33.46 | 7,440,465 | +0.06(+0.18%) |
Dec 08, 2009 | 34.11 | 34.22 | 33.01 | 33.39 | 5,646,724 | -1.21(-3.51%) |
Dec 07, 2009 | 34.31 | 35.37 | 34.23 | 34.61 | 4,338,552 | -0.09(-0.27%) |
Dec 04, 2009 | 36.10 | 36.73 | 34.25 | 34.70 | 6,763,957 | -0.58(-1.63%) |
Dec 03, 2009 | 36.41 | 36.45 | 35.15 | 35.28 | 4,643,779 | -1.01(-2.78%) |
Dec 02, 2009 | 36.71 | 37.04 | 36.00 | 36.28 | 3,796,582 | -0.50(-1.37%) |
Dec 01, 2009 | 36.70 | 37.25 | 36.49 | 36.79 | 3,633,461 | +1.03(+2.88%) |
Nov 30, 2009 | 35.57 | 36.33 | 35.20 | 35.76 | 5,027,502 | +0.02(+0.06%) |
Nov 27, 2009 | 35.46 | 36.12 | 34.89 | 35.74 | 3,264,178 | -1.73(-4.61%) |
Nov 25, 2009 | 36.95 | 37.60 | 36.25 | 37.47 | 2,961,777 | +0.74(+2.02%) |
Nov 24, 2009 | 36.39 | 36.78 | 35.42 | 36.72 | 2,981,481 | +0.38(+1.04%) |
Nov 23, 2009 | 36.66 | 37.33 | 36.15 | 36.35 | 4,167,133 | +1.07(+3.03%) |
Nov 20, 2009 | 35.58 | 35.78 | 34.84 | 35.28 | 3,513,443 | -0.68(-1.89%) |
Nov 19, 2009 | 37.15 | 37.19 | 35.62 | 35.96 | 4,370,265 | -1.71(-4.53%) |
Nov 18, 2009 | 38.27 | 38.32 | 37.16 | 37.66 | 3,241,567 | -0.30(-0.79%) |
Nov 17, 2009 | 37.89 | 38.18 | 37.42 | 37.96 | 3,718,831 | -0.11(-0.30%) |
Nov 16, 2009 | 36.94 | 38.49 | 36.94 | 38.07 | 4,566,305 | +1.87(+5.17%) |
Nov 13, 2009 | 35.81 | 36.78 | 35.27 | 36.20 | 3,398,480 | +0.42(+1.18%) |
Nov 12, 2009 | 37.03 | 37.37 | 35.45 | 35.78 | 4,124,937 | -1.62(-4.34%) |
Nov 11, 2009 | 37.86 | 38.28 | 36.97 | 37.41 | 4,163,110 | +0.06(+0.17%) |
Nov 10, 2009 | 37.15 | 37.77 | 36.64 | 37.34 | 3,672,816 | +0.03(+0.08%) |
Nov 09, 2009 | 36.98 | 37.46 | 36.80 | 37.31 | 3,519,156 | +1.32(+3.66%) |
Nov 06, 2009 | 35.42 | 36.63 | 35.25 | 36.00 | 3,436,609 | +0.81(+2.31%) |
Nov 05, 2009 | 35.37 | 36.34 | 35.06 | 35.18 | 3,985,589 | +0.15(+0.44%) |
Nov 04, 2009 | 36.05 | 36.38 | 34.84 | 35.03 | 7,438,049 | -0.19(-0.53%) |
Nov 03, 2009 | 33.34 | 35.55 | 33.25 | 35.21 | 7,137,466 | +0.85(+2.48%) |