Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 42.91 | 43.38 | 42.13 | 42.13 | 119,386 | -0.32(-0.75%) |
Jan 28, 2010 | 43.27 | 43.49 | 42.39 | 42.45 | 20,365 | -0.99(-2.28%) |
Jan 27, 2010 | 43.17 | 43.60 | 42.78 | 43.44 | 31,212 | +0.38(+0.88%) |
Jan 26, 2010 | 42.66 | 43.29 | 42.34 | 43.06 | 84,210 | +0.53(+1.25%) |
Jan 25, 2010 | 42.80 | 43.22 | 42.46 | 42.53 | 32,182 | +0.04(+0.09%) |
Jan 22, 2010 | 42.87 | 43.86 | 42.49 | 42.49 | 132,184 | -0.64(-1.48%) |
Jan 21, 2010 | 43.20 | 43.58 | 42.28 | 43.13 | 98,786 | -0.01(-0.02%) |
Jan 20, 2010 | 42.78 | 43.29 | 42.74 | 43.14 | 90,290 | +0.34(+0.79%) |
Jan 19, 2010 | 42.00 | 42.98 | 42.00 | 42.80 | 232,855 | +0.60(+1.42%) |
Jan 18, 2010 | 42.99 | 42.99 | 42.08 | 42.20 | 18,166 | -0.51(-1.19%) |
Jan 15, 2010 | 43.07 | 43.70 | 42.71 | 42.71 | 98,601 | -0.61(-1.41%) |
Jan 14, 2010 | 42.00 | 43.71 | 41.85 | 43.32 | 260,516 | +1.53(+3.66%) |
Jan 13, 2010 | 41.50 | 42.00 | 41.48 | 41.79 | 40,651 | +0.29(+0.70%) |
Jan 12, 2010 | 41.52 | 41.99 | 41.42 | 41.50 | 30,573 | -0.42(-1.00%) |
Jan 11, 2010 | 42.39 | 42.39 | 41.85 | 41.92 | 36,573 | -0.01(-0.02%) |
Jan 08, 2010 | 42.18 | 42.48 | 41.79 | 41.93 | 50,030 | -0.27(-0.64%) |
Jan 07, 2010 | 42.42 | 42.56 | 41.80 | 42.20 | 36,111 | -0.11(-0.26%) |
Jan 06, 2010 | 42.55 | 42.65 | 42.24 | 42.31 | 44,644 | -0.22(-0.52%) |
Jan 05, 2010 | 42.31 | 42.65 | 41.69 | 42.53 | 41,208 | +0.20(+0.47%) |
Jan 04, 2010 | 42.74 | 42.74 | 42.18 | 42.33 | 44,507 | -0.38(-0.89%) |
Dec 31, 2009 | 42.71 | 42.71 | 42.71 | 0 | -0.28(-0.65%) | |
Dec 30, 2009 | 42.24 | 42.99 | 42.02 | 42.99 | 35,829 | +0.61(+1.44%) |
Dec 29, 2009 | 42.47 | 42.50 | 42.10 | 42.38 | 31,760 | -0.17(-0.40%) |
Dec 24, 2009 | 41.45 | 42.55 | 41.43 | 42.55 | 40,146 | +0.99(+2.38%) |
Dec 23, 2009 | 41.22 | 41.57 | 41.15 | 41.56 | 39,381 | +0.16(+0.39%) |
Dec 22, 2009 | 40.67 | 41.40 | 40.33 | 41.40 | 99,877 | +0.43(+1.05%) |
Dec 21, 2009 | 40.60 | 40.97 | 40.06 | 40.97 | 385,486 | +0.50(+1.24%) |
Dec 18, 2009 | 40.38 | 40.62 | 39.98 | 40.47 | 142,134 | +0.59(+1.48%) |
Dec 17, 2009 | 39.94 | 40.81 | 39.88 | 39.88 | 50,297 | -0.41(-1.02%) |
Dec 16, 2009 | 40.23 | 40.47 | 40.03 | 40.29 | 63,802 | -0.06(-0.15%) |
Dec 15, 2009 | 40.64 | 40.70 | 39.70 | 40.35 | 81,420 | -0.35(-0.86%) |
Dec 14, 2009 | 40.77 | 40.70 | 40.36 | 40.70 | 28,876 | +0.00(+0.00%) |
Dec 11, 2009 | 41.21 | 41.38 | 40.56 | 40.70 | 35,189 | -0.66(-1.60%) |
Dec 10, 2009 | 40.56 | 41.78 | 40.53 | 41.36 | 71,695 | +0.65(+1.60%) |
Dec 09, 2009 | 40.91 | 40.98 | 40.01 | 40.71 | 117,401 | -0.23(-0.56%) |
Dec 08, 2009 | 40.95 | 41.22 | 40.70 | 40.94 | 49,973 | -0.35(-0.85%) |
Dec 07, 2009 | 41.36 | 41.77 | 41.29 | 41.29 | 90,896 | -0.07(-0.17%) |
Dec 04, 2009 | 41.49 | 41.70 | 40.81 | 41.36 | 109,946 | +0.46(+1.12%) |
Dec 03, 2009 | 40.46 | 41.95 | 40.46 | 40.90 | 92,473 | +0.28(+0.69%) |
Dec 02, 2009 | 40.28 | 40.78 | 39.79 | 40.62 | 65,506 | +0.77(+1.93%) |
Dec 01, 2009 | 40.18 | 40.26 | 39.55 | 39.85 | 339,208 | -0.02(-0.05%) |
Nov 30, 2009 | 39.39 | 40.31 | 39.12 | 39.87 | 123,835 | +0.37(+0.94%) |
Nov 27, 2009 | 39.00 | 39.93 | 39.00 | 39.50 | 44,897 | +0.36(+0.92%) |
Nov 26, 2009 | 39.23 | 39.57 | 39.00 | 39.14 | 23,644 | +0.14(+0.36%) |
Nov 25, 2009 | 39.35 | 39.54 | 38.61 | 39.00 | 106,902 | -0.16(-0.41%) |
Nov 24, 2009 | 38.77 | 39.16 | 38.62 | 39.16 | 286,330 | +0.40(+1.03%) |
Nov 23, 2009 | 39.08 | 39.08 | 38.59 | 38.76 | 156,146 | -0.14(-0.36%) |
Nov 20, 2009 | 38.84 | 39.05 | 38.43 | 38.90 | 79,014 | +0.15(+0.39%) |
Nov 19, 2009 | 39.32 | 39.50 | 38.61 | 38.75 | 181,619 | -0.57(-1.45%) |
Nov 18, 2009 | 39.94 | 39.94 | 39.05 | 39.32 | 125,682 | -0.55(-1.38%) |
Nov 17, 2009 | 40.07 | 40.12 | 39.64 | 39.87 | 105,003 | -0.14(-0.35%) |
Nov 16, 2009 | 40.11 | 40.63 | 40.00 | 40.01 | 62,790 | -0.24(-0.60%) |
Nov 13, 2009 | 40.60 | 40.61 | 40.20 | 40.25 | 81,346 | -0.54(-1.32%) |
Nov 12, 2009 | 40.81 | 41.21 | 40.68 | 40.79 | 49,841 | -0.46(-1.12%) |
Nov 11, 2009 | 41.03 | 41.35 | 40.84 | 41.25 | 66,882 | +0.29(+0.71%) |
Nov 10, 2009 | 41.28 | 41.44 | 40.81 | 40.96 | 68,406 | -0.50(-1.21%) |
Nov 09, 2009 | 40.72 | 41.46 | 40.53 | 41.46 | 87,912 | +0.67(+1.64%) |
Nov 06, 2009 | 40.30 | 41.07 | 40.30 | 40.79 | 56,177 | -0.01(-0.02%) |
Nov 05, 2009 | 40.10 | 40.80 | 39.82 | 40.80 | 69,086 | +0.80(+2.00%) |
Nov 04, 2009 | 39.33 | 40.07 | 39.14 | 40.00 | 105,700 | +0.87(+2.22%) |
Nov 03, 2009 | 39.60 | 39.65 | 38.39 | 39.13 | 140,813 | -0.83(-2.08%) |