Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.15 | 33.46 | 32.27 | 32.38 | 6,914,099 | -0.42(-1.27%) |
Jan 28, 2010 | 33.70 | 33.87 | 32.66 | 32.80 | 9,311,073 | -0.43(-1.30%) |
Jan 27, 2010 | 32.47 | 33.36 | 32.02 | 33.23 | 11,778,214 | +0.92(+2.84%) |
Jan 26, 2010 | 34.02 | 34.05 | 32.29 | 32.31 | 12,103,219 | -2.35(-6.77%) |
Jan 25, 2010 | 35.73 | 35.91 | 34.61 | 34.66 | 6,518,033 | -0.58(-1.65%) |
Jan 22, 2010 | 34.79 | 35.90 | 34.79 | 35.24 | 10,219,014 | +0.13(+0.36%) |
Jan 21, 2010 | 37.33 | 37.33 | 34.53 | 35.12 | 16,084,795 | -2.14(-5.75%) |
Jan 20, 2010 | 37.68 | 37.93 | 37.06 | 37.26 | 5,401,169 | -0.93(-2.42%) |
Jan 19, 2010 | 38.05 | 38.51 | 37.78 | 38.18 | 4,462,149 | +0.11(+0.28%) |
Jan 15, 2010 | 38.58 | 38.08 | 38.08 | 38.08 | 20,429,082 | -0.51(-1.32%) |
Jan 14, 2010 | 38.61 | 38.86 | 38.39 | 38.58 | 2,808,283 | -0.17(-0.43%) |
Jan 13, 2010 | 38.78 | 38.89 | 37.77 | 38.75 | 5,492,398 | +0.12(+0.31%) |
Jan 12, 2010 | 39.38 | 39.66 | 38.54 | 38.63 | 4,309,451 | -0.80(-2.03%) |
Jan 11, 2010 | 39.53 | 39.86 | 39.09 | 39.43 | 3,972,072 | -0.01(-0.02%) |
Jan 08, 2010 | 38.32 | 39.52 | 38.13 | 39.44 | 7,920,283 | +1.03(+2.67%) |
Jan 07, 2010 | 38.32 | 38.63 | 38.17 | 38.41 | 5,208,207 | +0.05(+0.12%) |
Jan 06, 2010 | 38.44 | 38.61 | 38.17 | 38.37 | 4,468,083 | -0.26(-0.68%) |
Jan 05, 2010 | 38.44 | 38.87 | 38.15 | 38.63 | 5,021,692 | -0.03(-0.08%) |
Jan 04, 2010 | 38.22 | 38.78 | 38.11 | 38.66 | 4,712,780 | +0.73(+1.92%) |
Dec 31, 2009 | 38.38 | 37.93 | 37.93 | 37.93 | 12,701,194 | -0.27(-0.70%) |
Dec 30, 2009 | 37.96 | 38.36 | 37.75 | 38.20 | 2,569,166 | -0.01(-0.02%) |
Dec 29, 2009 | 38.34 | 38.80 | 37.91 | 38.21 | 3,428,985 | -0.13(-0.35%) |
Dec 28, 2009 | 37.43 | 38.38 | 37.43 | 38.34 | 4,332,426 | +0.95(+2.54%) |
Dec 24, 2009 | 37.04 | 37.39 | 37.01 | 37.39 | 1,121,079 | +0.36(+0.97%) |
Dec 23, 2009 | 36.97 | 37.09 | 36.69 | 37.03 | 2,894,446 | +0.07(+0.20%) |
Dec 22, 2009 | 36.69 | 37.03 | 36.58 | 36.96 | 4,057,544 | +0.34(+0.93%) |
Dec 21, 2009 | 36.53 | 36.84 | 36.39 | 36.62 | 2,671,776 | -0.02(-0.04%) |
Dec 18, 2009 | 36.89 | 36.98 | 36.16 | 36.63 | 5,816,385 | -0.01(-0.02%) |
Dec 17, 2009 | 37.03 | 37.59 | 36.64 | 36.64 | 3,930,231 | -0.68(-1.82%) |
Dec 16, 2009 | 37.18 | 37.59 | 36.90 | 37.32 | 6,128,078 | -0.08(-0.21%) |
Dec 15, 2009 | 37.43 | 37.55 | 37.20 | 37.40 | 2,928,820 | -0.20(-0.53%) |
Dec 14, 2009 | 37.61 | 37.98 | 37.44 | 37.60 | 2,722,094 | -0.12(-0.33%) |
Dec 11, 2009 | 37.46 | 37.78 | 37.05 | 37.72 | 6,171,221 | +0.70(+1.90%) |
Dec 10, 2009 | 36.80 | 37.30 | 36.60 | 37.02 | 6,748,346 | +0.24(+0.66%) |
Dec 09, 2009 | 36.04 | 37.04 | 35.70 | 36.78 | 4,940,773 | +0.71(+1.97%) |
Dec 08, 2009 | 36.14 | 36.40 | 35.95 | 36.07 | 6,478,078 | -0.48(-1.30%) |
Dec 07, 2009 | 37.57 | 37.82 | 36.38 | 36.54 | 4,877,710 | -0.78(-2.10%) |
Dec 04, 2009 | 37.76 | 37.82 | 36.70 | 37.33 | 6,040,037 | +0.07(+0.19%) |
Dec 03, 2009 | 37.48 | 37.81 | 37.09 | 37.26 | 8,255,226 | +0.19(+0.50%) |
Dec 02, 2009 | 37.52 | 38.09 | 37.00 | 37.07 | 7,118,594 | -0.28(-0.75%) |
Dec 01, 2009 | 37.47 | 37.52 | 37.03 | 37.35 | 7,116,060 | +0.30(+0.80%) |
Nov 30, 2009 | 36.48 | 37.17 | 36.24 | 37.06 | 5,804,233 | +0.63(+1.73%) |
Nov 27, 2009 | 36.38 | 36.92 | 36.24 | 36.43 | 3,462,926 | -0.68(-1.84%) |
Nov 25, 2009 | 36.69 | 37.15 | 36.54 | 37.11 | 3,875,671 | +0.73(+2.00%) |
Nov 24, 2009 | 36.63 | 36.63 | 35.90 | 36.38 | 3,991,717 | -0.16(-0.45%) |
Nov 23, 2009 | 36.81 | 37.25 | 36.26 | 36.55 | 5,180,430 | +0.08(+0.22%) |
Nov 20, 2009 | 36.26 | 36.74 | 35.77 | 36.47 | 5,009,079 | +0.12(+0.32%) |
Nov 19, 2009 | 36.33 | 36.40 | 35.84 | 36.35 | 5,933,184 | -0.24(-0.66%) |
Nov 18, 2009 | 36.64 | 36.78 | 36.32 | 36.59 | 4,252,065 | +0.23(+0.64%) |
Nov 17, 2009 | 35.92 | 36.64 | 35.92 | 36.36 | 5,183,575 | +0.40(+1.12%) |
Nov 16, 2009 | 35.68 | 36.29 | 35.64 | 35.96 | 5,022,684 | +0.53(+1.50%) |
Nov 13, 2009 | 35.51 | 36.02 | 35.13 | 35.42 | 2,768,568 | -0.16(-0.44%) |
Nov 12, 2009 | 35.34 | 36.01 | 35.01 | 35.58 | 5,673,731 | +0.21(+0.60%) |
Nov 11, 2009 | 35.17 | 35.62 | 34.49 | 35.37 | 5,690,896 | +0.62(+1.78%) |
Nov 10, 2009 | 35.44 | 35.44 | 34.75 | 34.75 | 4,558,373 | -0.67(-1.90%) |
Nov 09, 2009 | 34.82 | 35.52 | 34.66 | 35.42 | 4,612,694 | +0.80(+2.32%) |
Nov 06, 2009 | 34.24 | 34.85 | 33.76 | 34.62 | 5,084,977 | +0.05(+0.13%) |
Nov 05, 2009 | 33.85 | 34.59 | 33.70 | 34.57 | 6,611,945 | +1.08(+3.21%) |
Nov 04, 2009 | 34.32 | 34.37 | 33.38 | 33.50 | 6,690,686 | -0.55(-1.62%) |
Nov 03, 2009 | 34.11 | 34.54 | 33.75 | 34.05 | 5,587,480 | -0.46(-1.32%) |