Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 34.44 | 34.45 | 34.00 | 34.10 | 5,321,852 | -0.24(-0.71%) |
Jan 28, 2010 | 34.48 | 34.74 | 33.92 | 34.34 | 3,887,738 | -0.15(-0.44%) |
Jan 27, 2010 | 34.31 | 34.63 | 34.27 | 34.49 | 5,561,731 | +0.13(+0.36%) |
Jan 26, 2010 | 33.87 | 34.37 | 33.72 | 34.36 | 4,638,307 | +0.43(+1.26%) |
Jan 25, 2010 | 34.11 | 34.19 | 33.91 | 33.94 | 3,734,556 | -0.11(-0.31%) |
Jan 22, 2010 | 33.38 | 34.21 | 33.36 | 34.05 | 7,712,353 | +0.56(+1.68%) |
Jan 21, 2010 | 33.81 | 34.12 | 33.31 | 33.48 | 3,832,340 | -0.27(-0.80%) |
Jan 20, 2010 | 34.02 | 34.10 | 33.52 | 33.75 | 2,984,076 | -0.39(-1.16%) |
Jan 19, 2010 | 34.01 | 34.21 | 34.01 | 34.15 | 2,293,931 | +0.10(+0.29%) |
Jan 15, 2010 | 34.15 | 34.05 | 34.05 | 34.05 | 6,032,655 | +0.31(+0.91%) |
Jan 14, 2010 | 33.74 | 33.90 | 33.58 | 33.74 | 2,614,931 | +0.08(+0.24%) |
Jan 13, 2010 | 33.49 | 33.83 | 33.49 | 33.66 | 2,242,870 | +0.21(+0.62%) |
Jan 12, 2010 | 33.31 | 33.61 | 33.29 | 33.45 | 2,336,251 | -0.01(-0.04%) |
Jan 11, 2010 | 33.53 | 33.66 | 33.22 | 33.46 | 1,506,088 | +0.02(+0.06%) |
Jan 08, 2010 | 33.39 | 33.44 | 33.21 | 33.44 | 2,142,944 | -0.06(-0.19%) |
Jan 07, 2010 | 33.07 | 33.53 | 33.02 | 33.51 | 2,845,599 | +0.33(+0.98%) |
Jan 06, 2010 | 33.09 | 33.29 | 32.96 | 33.18 | 2,384,989 | +0.01(+0.02%) |
Jan 05, 2010 | 33.08 | 33.19 | 32.92 | 33.17 | 2,349,465 | +0.08(+0.23%) |
Jan 04, 2010 | 33.40 | 33.56 | 32.94 | 33.10 | 4,387,636 | -0.23(-0.70%) |
Dec 31, 2009 | 33.81 | 33.33 | 33.33 | 33.33 | 1,178,248 | -0.49(-1.46%) |
Dec 30, 2009 | 33.80 | 33.89 | 33.64 | 33.83 | 1,289,613 | +0.01(+0.02%) |
Dec 29, 2009 | 33.81 | 33.88 | 33.73 | 33.82 | 1,705,324 | +0.01(+0.04%) |
Dec 28, 2009 | 33.78 | 33.81 | 33.65 | 33.81 | 1,024,100 | -0.03(-0.07%) |
Dec 24, 2009 | 33.50 | 33.84 | 33.42 | 33.83 | 1,652,147 | +0.44(+1.31%) |
Dec 23, 2009 | 33.29 | 33.52 | 33.21 | 33.39 | 2,483,091 | +0.29(+0.87%) |
Dec 22, 2009 | 32.79 | 33.14 | 32.63 | 33.11 | 1,703,867 | +0.42(+1.28%) |
Dec 21, 2009 | 32.75 | 32.88 | 32.65 | 32.69 | 2,500,955 | -0.06(-0.19%) |
Dec 18, 2009 | 32.74 | 32.89 | 32.30 | 32.75 | 5,074,753 | +0.08(+0.25%) |
Dec 17, 2009 | 33.05 | 33.05 | 32.62 | 32.67 | 2,495,986 | -0.42(-1.27%) |
Dec 16, 2009 | 33.34 | 33.58 | 32.99 | 33.09 | 2,511,500 | -0.19(-0.58%) |
Dec 15, 2009 | 33.61 | 33.61 | 33.26 | 33.28 | 3,252,432 | -0.28(-0.84%) |
Dec 14, 2009 | 33.68 | 33.69 | 33.55 | 33.56 | 2,437,548 | -0.08(-0.24%) |
Dec 11, 2009 | 33.21 | 33.81 | 33.21 | 33.64 | 3,532,425 | +0.44(+1.34%) |
Dec 10, 2009 | 33.19 | 33.30 | 33.13 | 33.20 | 3,066,512 | +0.12(+0.36%) |
Dec 09, 2009 | 32.99 | 33.18 | 32.92 | 33.08 | 3,039,728 | +0.11(+0.34%) |
Dec 08, 2009 | 33.07 | 33.13 | 32.62 | 32.97 | 3,693,142 | -0.17(-0.51%) |
Dec 07, 2009 | 33.25 | 33.31 | 33.07 | 33.14 | 2,369,561 | -0.04(-0.13%) |
Dec 04, 2009 | 33.17 | 33.31 | 32.96 | 33.18 | 2,124,354 | +0.14(+0.44%) |
Dec 03, 2009 | 33.20 | 33.26 | 32.94 | 33.04 | 3,437,561 | -0.17(-0.51%) |
Dec 02, 2009 | 33.09 | 33.44 | 33.07 | 33.21 | 3,457,267 | +0.02(+0.06%) |
Dec 01, 2009 | 33.02 | 33.33 | 32.99 | 33.19 | 2,756,722 | +0.24(+0.74%) |
Nov 30, 2009 | 32.95 | 32.98 | 32.67 | 32.94 | 4,575,508 | -0.24(-0.74%) |
Nov 27, 2009 | 33.12 | 33.29 | 32.97 | 33.19 | 1,526,715 | -0.43(-1.29%) |
Nov 25, 2009 | 33.86 | 33.86 | 33.53 | 33.62 | 2,006,354 | -0.16(-0.46%) |
Nov 24, 2009 | 33.70 | 33.83 | 33.51 | 33.78 | 2,579,750 | +0.03(+0.07%) |
Nov 23, 2009 | 33.64 | 33.83 | 33.50 | 33.75 | 2,532,436 | +0.47(+1.41%) |
Nov 20, 2009 | 33.22 | 33.50 | 33.14 | 33.28 | 3,084,141 | +0.09(+0.26%) |
Nov 19, 2009 | 33.32 | 33.32 | 32.89 | 33.19 | 1,714,612 | -0.23(-0.68%) |
Nov 18, 2009 | 33.40 | 33.51 | 33.14 | 33.42 | 1,866,228 | -0.04(-0.11%) |
Nov 17, 2009 | 33.52 | 33.56 | 33.24 | 33.46 | 1,701,310 | +0.01(+0.02%) |
Nov 16, 2009 | 33.49 | 33.71 | 33.34 | 33.45 | 3,783,912 | +0.01(+0.04%) |
Nov 13, 2009 | 33.28 | 33.45 | 33.16 | 33.44 | 2,999,801 | +0.26(+0.77%) |
Nov 12, 2009 | 33.09 | 33.23 | 32.99 | 33.18 | 2,755,791 | +0.14(+0.42%) |
Nov 11, 2009 | 33.28 | 33.28 | 32.90 | 33.04 | 2,145,731 | -0.05(-0.15%) |
Nov 10, 2009 | 32.89 | 33.21 | 32.89 | 33.09 | 2,566,813 | +0.09(+0.28%) |
Nov 09, 2009 | 32.80 | 33.02 | 32.71 | 33.00 | 2,557,262 | +0.29(+0.90%) |
Nov 06, 2009 | 32.64 | 32.84 | 32.47 | 32.70 | 3,079,388 | +0.02(+0.06%) |
Nov 05, 2009 | 32.49 | 32.75 | 32.36 | 32.69 | 4,014,697 | +0.23(+0.71%) |
Nov 04, 2009 | 32.07 | 32.58 | 32.02 | 32.45 | 3,813,635 | +0.43(+1.35%) |
Nov 03, 2009 | 32.32 | 32.54 | 31.84 | 32.02 | 3,304,609 | -0.40(-1.24%) |