Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.33 | 32.76 | 31.31 | 31.35 | 4,465,794 | -1.60(-4.85%) |
Jan 28, 2010 | 33.01 | 33.13 | 32.62 | 32.94 | 5,008,213 | +0.33(+1.01%) |
Jan 27, 2010 | 32.78 | 33.12 | 31.88 | 32.62 | 4,950,817 | -0.22(-0.68%) |
Jan 26, 2010 | 32.23 | 33.43 | 32.19 | 32.84 | 4,878,455 | +0.02(+0.08%) |
Jan 25, 2010 | 33.59 | 33.80 | 32.73 | 32.81 | 4,015,333 | -0.43(-1.28%) |
Jan 22, 2010 | 32.65 | 34.06 | 32.49 | 33.24 | 6,698,319 | +0.40(+1.22%) |
Jan 21, 2010 | 34.32 | 34.43 | 32.79 | 32.84 | 8,869,542 | -1.61(-4.69%) |
Jan 20, 2010 | 34.48 | 35.06 | 34.00 | 34.45 | 4,823,368 | -1.44(-4.00%) |
Jan 19, 2010 | 35.29 | 36.15 | 35.29 | 35.89 | 3,103,241 | +0.35(+0.99%) |
Jan 15, 2010 | 35.87 | 35.54 | 35.54 | 35.54 | 3,558,141 | -0.62(-1.71%) |
Jan 14, 2010 | 36.39 | 36.45 | 35.43 | 36.15 | 4,207,874 | -0.16(-0.44%) |
Jan 13, 2010 | 35.77 | 36.48 | 35.10 | 36.32 | 3,415,430 | +0.69(+1.93%) |
Jan 12, 2010 | 36.21 | 36.74 | 35.29 | 35.63 | 4,153,855 | -1.18(-3.21%) |
Jan 11, 2010 | 37.39 | 37.83 | 36.63 | 36.81 | 4,320,766 | +0.07(+0.20%) |
Jan 08, 2010 | 35.95 | 36.84 | 35.46 | 36.74 | 5,584,351 | +1.01(+2.82%) |
Jan 07, 2010 | 35.93 | 35.98 | 35.26 | 35.73 | 4,452,048 | -0.33(-0.93%) |
Jan 06, 2010 | 35.84 | 36.50 | 35.66 | 36.06 | 5,744,968 | +0.86(+2.44%) |
Jan 05, 2010 | 35.08 | 35.46 | 34.49 | 35.20 | 6,455,254 | +0.43(+1.23%) |
Jan 04, 2010 | 34.74 | 35.12 | 34.51 | 34.78 | 5,307,910 | +1.37(+4.09%) |
Dec 31, 2009 | 33.75 | 33.41 | 33.41 | 33.41 | 1,861,748 | +0.02(+0.07%) |
Dec 30, 2009 | 33.30 | 33.59 | 32.90 | 33.38 | 2,584,749 | -0.24(-0.72%) |
Dec 29, 2009 | 34.19 | 34.21 | 33.41 | 33.62 | 3,270,367 | -0.01(-0.04%) |
Dec 28, 2009 | 34.45 | 34.48 | 33.47 | 33.64 | 2,294,106 | -0.48(-1.41%) |
Dec 24, 2009 | 34.32 | 34.39 | 33.95 | 34.12 | 1,532,851 | +0.07(+0.22%) |
Dec 23, 2009 | 33.58 | 34.59 | 33.30 | 34.05 | 5,408,909 | +0.83(+2.50%) |
Dec 22, 2009 | 32.85 | 33.37 | 32.42 | 33.22 | 5,041,772 | +0.65(+1.99%) |
Dec 21, 2009 | 33.87 | 34.06 | 32.36 | 32.57 | 6,626,820 | -1.01(-3.02%) |
Dec 18, 2009 | 33.53 | 33.97 | 32.86 | 33.58 | 11,686,002 | +0.18(+0.54%) |
Dec 17, 2009 | 35.34 | 35.34 | 33.26 | 33.40 | 15,768,309 | -3.94(-10.55%) |
Dec 16, 2009 | 37.24 | 37.71 | 36.89 | 37.34 | 5,575,269 | +0.51(+1.38%) |
Dec 15, 2009 | 37.21 | 37.92 | 36.76 | 36.84 | 6,270,203 | -0.48(-1.28%) |
Dec 14, 2009 | 37.62 | 37.71 | 37.21 | 37.31 | 5,633,656 | -0.48(-1.28%) |
Dec 11, 2009 | 38.90 | 38.90 | 37.44 | 37.79 | 5,169,964 | -0.82(-2.13%) |
Dec 10, 2009 | 39.03 | 39.19 | 38.09 | 38.62 | 4,740,362 | -0.01(-0.02%) |
Dec 09, 2009 | 37.87 | 39.20 | 37.73 | 38.62 | 6,492,800 | +1.02(+2.71%) |
Dec 08, 2009 | 38.20 | 38.57 | 37.19 | 37.60 | 7,933,146 | -1.20(-3.09%) |
Dec 07, 2009 | 38.05 | 39.41 | 37.74 | 38.80 | 8,573,575 | -0.27(-0.70%) |
Dec 04, 2009 | 40.05 | 40.21 | 38.27 | 39.07 | 11,454,245 | -1.53(-3.76%) |
Dec 03, 2009 | 41.60 | 41.88 | 40.44 | 40.60 | 9,584,170 | -1.27(-3.04%) |
Dec 02, 2009 | 40.95 | 42.34 | 40.67 | 41.88 | 7,969,489 | +1.38(+3.41%) |
Dec 01, 2009 | 39.81 | 41.04 | 39.69 | 40.50 | 7,999,762 | +1.73(+4.47%) |
Nov 30, 2009 | 38.27 | 39.19 | 38.18 | 38.77 | 5,545,262 | +0.15(+0.38%) |
Nov 27, 2009 | 38.26 | 39.35 | 37.67 | 38.62 | 4,858,877 | -1.61(-4.00%) |
Nov 25, 2009 | 40.02 | 40.29 | 39.32 | 40.23 | 4,318,246 | +1.70(+4.40%) |
Nov 24, 2009 | 39.14 | 39.27 | 38.42 | 38.53 | 5,393,460 | -0.44(-1.13%) |
Nov 23, 2009 | 38.73 | 39.77 | 38.62 | 38.97 | 7,751,276 | +1.35(+3.58%) |
Nov 20, 2009 | 37.50 | 37.91 | 36.88 | 37.62 | 4,546,578 | -0.56(-1.46%) |
Nov 19, 2009 | 37.31 | 38.25 | 36.61 | 38.18 | 4,561,453 | +0.56(+1.50%) |
Nov 18, 2009 | 38.36 | 38.73 | 37.19 | 37.61 | 4,509,700 | -0.48(-1.25%) |
Nov 17, 2009 | 37.59 | 38.09 | 37.27 | 38.09 | 4,411,564 | -0.03(-0.08%) |
Nov 16, 2009 | 38.24 | 38.72 | 37.80 | 38.12 | 5,112,667 | +0.63(+1.68%) |
Nov 13, 2009 | 36.98 | 37.92 | 36.87 | 37.49 | 5,326,278 | +0.57(+1.54%) |
Nov 12, 2009 | 37.05 | 37.55 | 36.30 | 36.92 | 5,549,609 | -0.69(-1.84%) |
Nov 11, 2009 | 38.55 | 38.59 | 37.48 | 37.61 | 7,250,008 | +0.06(+0.15%) |
Nov 10, 2009 | 36.85 | 37.73 | 36.59 | 37.56 | 6,745,335 | +0.59(+1.59%) |
Nov 09, 2009 | 37.00 | 37.66 | 36.72 | 36.97 | 7,530,255 | +1.37(+3.84%) |
Nov 06, 2009 | 34.89 | 36.45 | 34.82 | 35.60 | 6,960,584 | +0.62(+1.77%) |
Nov 05, 2009 | 35.19 | 35.81 | 34.69 | 34.99 | 6,751,430 | -0.05(-0.14%) |
Nov 04, 2009 | 36.54 | 36.56 | 34.06 | 35.03 | 15,454,384 | -1.27(-3.49%) |
Nov 03, 2009 | 33.49 | 36.32 | 33.22 | 36.30 | 15,171,881 | +2.54(+7.53%) |