Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.00 | 33.03 | 30.96 | 31.10 | 12,576,686 | -0.45(-1.42%) |
Jan 28, 2010 | 32.94 | 33.07 | 31.37 | 31.55 | 10,635,904 | -1.09(-3.33%) |
Jan 27, 2010 | 32.31 | 32.72 | 31.68 | 32.64 | 7,631,010 | +0.19(+0.59%) |
Jan 26, 2010 | 32.42 | 33.23 | 32.01 | 32.45 | 5,991,639 | -0.33(-1.00%) |
Jan 25, 2010 | 32.61 | 33.15 | 32.33 | 32.77 | 6,426,007 | +0.43(+1.34%) |
Jan 22, 2010 | 33.56 | 33.65 | 32.24 | 32.34 | 8,680,221 | -1.41(-4.19%) |
Jan 21, 2010 | 34.99 | 35.31 | 33.59 | 33.75 | 8,118,237 | -1.17(-3.35%) |
Jan 20, 2010 | 35.28 | 35.28 | 34.57 | 34.93 | 5,792,814 | -0.87(-2.44%) |
Jan 19, 2010 | 35.05 | 35.87 | 34.98 | 35.80 | 5,180,280 | +0.64(+1.82%) |
Jan 15, 2010 | 35.70 | 35.16 | 35.16 | 35.16 | 6,522,913 | -0.55(-1.53%) |
Jan 14, 2010 | 35.18 | 35.91 | 35.10 | 35.71 | 5,042,332 | +0.46(+1.32%) |
Jan 13, 2010 | 35.36 | 35.61 | 34.60 | 35.25 | 6,675,168 | -0.01(-0.02%) |
Jan 12, 2010 | 35.12 | 35.44 | 34.60 | 35.25 | 6,658,707 | -0.22(-0.62%) |
Jan 11, 2010 | 36.20 | 36.27 | 35.12 | 35.47 | 6,497,689 | -0.35(-0.98%) |
Jan 08, 2010 | 35.53 | 36.42 | 35.44 | 35.82 | 8,129,915 | +0.01(+0.02%) |
Jan 07, 2010 | 35.97 | 36.12 | 35.51 | 35.82 | 4,875,564 | -0.35(-0.97%) |
Jan 06, 2010 | 35.61 | 36.27 | 35.06 | 36.17 | 6,182,414 | +0.51(+1.43%) |
Jan 05, 2010 | 35.20 | 35.94 | 35.05 | 35.66 | 5,550,276 | +0.61(+1.74%) |
Jan 04, 2010 | 34.15 | 35.09 | 34.14 | 35.05 | 6,386,669 | +1.52(+4.54%) |
Dec 31, 2009 | 34.22 | 33.53 | 33.53 | 33.53 | 2,476,947 | -0.39(-1.14%) |
Dec 30, 2009 | 33.94 | 34.07 | 33.59 | 33.91 | 2,831,743 | -0.19(-0.56%) |
Dec 29, 2009 | 34.56 | 34.61 | 34.06 | 34.10 | 3,466,696 | -0.31(-0.91%) |
Dec 28, 2009 | 34.55 | 34.74 | 34.23 | 34.42 | 3,124,968 | +0.22(+0.64%) |
Dec 24, 2009 | 34.01 | 34.41 | 33.99 | 34.20 | 1,188,178 | +0.15(+0.45%) |
Dec 23, 2009 | 33.56 | 34.17 | 33.38 | 34.04 | 4,148,899 | +0.71(+2.14%) |
Dec 22, 2009 | 33.46 | 33.76 | 33.19 | 33.33 | 4,196,990 | -0.07(-0.21%) |
Dec 21, 2009 | 33.26 | 33.87 | 33.10 | 33.40 | 4,318,586 | +0.49(+1.48%) |
Dec 18, 2009 | 33.92 | 34.09 | 32.69 | 32.91 | 11,488,490 | -0.89(-2.63%) |
Dec 17, 2009 | 33.84 | 34.26 | 33.64 | 33.80 | 5,390,516 | -0.67(-1.94%) |
Dec 16, 2009 | 34.25 | 34.81 | 33.97 | 34.47 | 6,374,538 | +0.46(+1.34%) |
Dec 15, 2009 | 33.56 | 34.45 | 33.46 | 34.01 | 4,696,787 | +0.33(+0.97%) |
Dec 14, 2009 | 33.53 | 33.77 | 33.48 | 33.69 | 4,725,943 | +0.27(+0.82%) |
Dec 11, 2009 | 33.09 | 33.43 | 32.87 | 33.41 | 6,293,726 | +0.09(+0.27%) |
Dec 10, 2009 | 32.21 | 33.42 | 31.99 | 33.32 | 10,544,999 | +1.63(+5.13%) |
Dec 09, 2009 | 31.60 | 31.87 | 31.12 | 31.69 | 5,294,977 | +0.21(+0.68%) |
Dec 08, 2009 | 31.70 | 32.17 | 31.17 | 31.48 | 9,322,781 | -0.63(-1.97%) |
Dec 07, 2009 | 31.94 | 32.67 | 31.94 | 32.11 | 5,811,074 | -0.04(-0.12%) |
Dec 04, 2009 | 33.15 | 33.66 | 31.73 | 32.15 | 7,743,936 | -0.41(-1.26%) |
Dec 03, 2009 | 33.35 | 33.39 | 32.50 | 32.56 | 7,124,552 | -0.79(-2.37%) |
Dec 02, 2009 | 33.43 | 33.63 | 32.92 | 33.35 | 5,930,664 | -0.17(-0.50%) |
Dec 01, 2009 | 33.25 | 33.77 | 33.20 | 33.52 | 6,334,617 | +0.81(+2.46%) |
Nov 30, 2009 | 32.37 | 32.93 | 32.24 | 32.71 | 7,964,147 | -0.21(-0.65%) |
Nov 27, 2009 | 32.71 | 33.23 | 32.53 | 32.93 | 3,278,971 | -1.20(-3.52%) |
Nov 25, 2009 | 33.53 | 34.35 | 33.15 | 34.13 | 5,345,385 | +0.67(+2.00%) |
Nov 24, 2009 | 33.08 | 33.53 | 32.63 | 33.46 | 5,515,124 | +0.36(+1.08%) |
Nov 23, 2009 | 33.42 | 33.73 | 32.97 | 33.10 | 5,994,701 | +0.56(+1.73%) |
Nov 20, 2009 | 32.90 | 33.21 | 32.20 | 32.54 | 6,656,672 | -0.79(-2.37%) |
Nov 19, 2009 | 34.45 | 34.51 | 33.08 | 33.33 | 6,202,488 | -1.34(-3.86%) |
Nov 18, 2009 | 35.10 | 35.33 | 34.31 | 34.67 | 5,578,101 | -0.41(-1.17%) |
Nov 17, 2009 | 34.64 | 35.17 | 34.42 | 35.08 | 6,020,067 | +0.51(+1.47%) |
Nov 16, 2009 | 34.04 | 34.82 | 33.98 | 34.57 | 6,171,752 | +0.98(+2.92%) |
Nov 13, 2009 | 33.31 | 34.08 | 32.99 | 33.59 | 4,945,012 | +0.00(+0.00%) |
Nov 12, 2009 | 34.48 | 34.70 | 33.36 | 33.59 | 5,876,688 | -1.09(-3.14%) |
Nov 11, 2009 | 34.80 | 35.10 | 34.28 | 34.67 | 5,190,902 | +0.36(+1.04%) |
Nov 10, 2009 | 34.67 | 34.77 | 33.79 | 34.32 | 5,175,688 | -0.41(-1.18%) |
Nov 09, 2009 | 33.94 | 34.77 | 33.86 | 34.73 | 7,263,703 | +1.51(+4.56%) |
Nov 06, 2009 | 32.55 | 33.53 | 32.48 | 33.21 | 5,449,000 | +0.33(+1.01%) |
Nov 05, 2009 | 32.64 | 33.15 | 32.29 | 32.88 | 4,244,967 | +0.50(+1.54%) |
Nov 04, 2009 | 32.94 | 33.32 | 32.22 | 32.39 | 5,998,270 | -0.17(-0.51%) |
Nov 03, 2009 | 30.87 | 32.80 | 30.72 | 32.55 | 7,765,059 | +1.09(+3.46%) |