Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 37.63 | 38.76 | 36.86 | 36.99 | 1,804,829 | -0.36(-0.96%) |
Jan 28, 2010 | 37.60 | 37.85 | 36.91 | 37.35 | 1,436,071 | -0.06(-0.16%) |
Jan 27, 2010 | 37.64 | 37.64 | 36.76 | 37.41 | 1,279,008 | -0.29(-0.77%) |
Jan 26, 2010 | 37.60 | 37.95 | 37.28 | 37.70 | 1,061,997 | +0.07(+0.19%) |
Jan 25, 2010 | 37.52 | 38.59 | 37.15 | 37.63 | 963,966 | +0.88(+2.39%) |
Jan 22, 2010 | 37.96 | 38.44 | 36.30 | 36.75 | 1,032,728 | -1.20(-3.16%) |
Jan 21, 2010 | 39.41 | 39.59 | 37.66 | 37.95 | 1,940,568 | -1.68(-4.24%) |
Jan 20, 2010 | 39.39 | 39.95 | 38.24 | 39.63 | 1,455,987 | +0.26(+0.66%) |
Jan 19, 2010 | 36.61 | 39.87 | 36.00 | 39.37 | 3,809,411 | -1.00(-2.48%) |
Jan 15, 2010 | 40.96 | 40.37 | 40.37 | 40.37 | 768,400 | -0.97(-2.35%) |
Jan 14, 2010 | 40.70 | 41.51 | 40.59 | 41.34 | 981,295 | +0.58(+1.42%) |
Jan 13, 2010 | 40.08 | 41.14 | 39.25 | 40.76 | 1,050,968 | +0.59(+1.47%) |
Jan 12, 2010 | 40.68 | 40.68 | 39.57 | 40.17 | 808,992 | -0.68(-1.66%) |
Jan 11, 2010 | 40.82 | 41.24 | 39.90 | 40.85 | 1,200,323 | +0.30(+0.74%) |
Jan 08, 2010 | 40.74 | 40.77 | 40.10 | 40.55 | 1,501,607 | -0.45(-1.10%) |
Jan 07, 2010 | 40.79 | 41.35 | 40.49 | 41.00 | 1,534,257 | +0.05(+0.12%) |
Jan 06, 2010 | 39.84 | 41.19 | 39.62 | 40.95 | 1,489,269 | +1.23(+3.10%) |
Jan 05, 2010 | 40.24 | 40.74 | 39.55 | 39.72 | 1,458,908 | -0.43(-1.07%) |
Jan 04, 2010 | 39.76 | 40.51 | 39.50 | 40.15 | 1,356,603 | +1.50(+3.88%) |
Dec 31, 2009 | 39.42 | 38.65 | 38.65 | 38.65 | 770,200 | -0.83(-2.10%) |
Dec 30, 2009 | 39.71 | 39.71 | 39.06 | 39.48 | 748,160 | -0.22(-0.55%) |
Dec 29, 2009 | 39.76 | 40.19 | 39.54 | 39.70 | 627,255 | +0.00(+0.00%) |
Dec 28, 2009 | 40.85 | 41.18 | 39.48 | 39.70 | 720,490 | -0.92(-2.26%) |
Dec 24, 2009 | 40.13 | 41.18 | 40.05 | 40.62 | 445,694 | +0.53(+1.32%) |
Dec 23, 2009 | 38.46 | 40.57 | 38.46 | 40.09 | 1,701,727 | +1.53(+3.97%) |
Dec 22, 2009 | 37.10 | 38.64 | 36.93 | 38.56 | 2,603,816 | +3.05(+8.59%) |
Dec 21, 2009 | 35.17 | 35.68 | 34.92 | 35.51 | 1,035,807 | +0.33(+0.94%) |
Dec 18, 2009 | 34.82 | 35.29 | 34.44 | 35.18 | 1,007,715 | +0.43(+1.24%) |
Dec 17, 2009 | 34.97 | 35.13 | 34.44 | 34.75 | 894,035 | -0.84(-2.36%) |
Dec 16, 2009 | 35.69 | 35.97 | 35.30 | 35.59 | 723,780 | +0.01(+0.03%) |
Dec 15, 2009 | 35.91 | 36.39 | 35.22 | 35.58 | 1,318,720 | -0.45(-1.25%) |
Dec 14, 2009 | 35.63 | 36.15 | 35.35 | 36.03 | 2,522,553 | +1.75(+5.11%) |
Dec 11, 2009 | 34.64 | 34.71 | 33.83 | 34.28 | 844,906 | -0.28(-0.81%) |
Dec 10, 2009 | 34.27 | 34.96 | 34.23 | 34.56 | 1,592,929 | +0.33(+0.96%) |
Dec 09, 2009 | 34.31 | 34.90 | 33.88 | 34.23 | 1,657,294 | -0.09(-0.26%) |
Dec 08, 2009 | 32.99 | 34.64 | 32.47 | 34.32 | 1,753,351 | +1.17(+3.53%) |
Dec 07, 2009 | 33.00 | 33.17 | 32.61 | 33.15 | 787,333 | +0.39(+1.19%) |
Dec 04, 2009 | 33.12 | 33.83 | 32.39 | 32.76 | 2,050,869 | -0.12(-0.36%) |
Dec 03, 2009 | 32.61 | 33.36 | 32.34 | 32.88 | 1,929,952 | +0.46(+1.42%) |
Dec 02, 2009 | 34.35 | 34.69 | 32.10 | 32.42 | 3,173,413 | -2.24(-6.46%) |
Dec 01, 2009 | 33.32 | 34.89 | 33.01 | 34.66 | 2,044,838 | +1.65(+5.00%) |
Nov 30, 2009 | 32.01 | 33.10 | 31.77 | 33.01 | 1,630,386 | +0.83(+2.58%) |
Nov 27, 2009 | 31.69 | 32.99 | 31.68 | 32.18 | 360,736 | -0.48(-1.47%) |
Nov 25, 2009 | 32.76 | 32.88 | 31.53 | 32.66 | 1,120,363 | -0.10(-0.31%) |
Nov 24, 2009 | 33.28 | 33.28 | 32.13 | 32.76 | 1,400,647 | -0.57(-1.71%) |
Nov 23, 2009 | 33.92 | 34.75 | 33.12 | 33.33 | 1,398,681 | -0.09(-0.27%) |
Nov 20, 2009 | 34.43 | 34.43 | 32.92 | 33.42 | 1,580,155 | -1.12(-3.24%) |
Nov 19, 2009 | 35.50 | 35.88 | 34.47 | 34.54 | 1,773,913 | -1.49(-4.14%) |
Nov 18, 2009 | 35.73 | 36.40 | 35.55 | 36.03 | 1,074,286 | +0.45(+1.26%) |
Nov 17, 2009 | 35.69 | 35.69 | 34.80 | 35.58 | 1,242,263 | -0.42(-1.17%) |
Nov 16, 2009 | 35.95 | 36.30 | 35.79 | 36.00 | 477,107 | +0.36(+1.01%) |
Nov 13, 2009 | 35.35 | 35.65 | 35.03 | 35.64 | 533,767 | +0.23(+0.65%) |
Nov 12, 2009 | 35.25 | 35.90 | 35.17 | 35.41 | 656,334 | +0.01(+0.03%) |
Nov 11, 2009 | 35.76 | 35.99 | 35.07 | 35.40 | 688,865 | -0.25(-0.70%) |
Nov 10, 2009 | 35.43 | 35.83 | 34.75 | 35.65 | 899,523 | -0.01(-0.03%) |
Nov 09, 2009 | 35.14 | 36.06 | 35.10 | 35.66 | 1,657,872 | +1.11(+3.21%) |
Nov 06, 2009 | 34.59 | 35.02 | 34.07 | 34.55 | 587,442 | -0.29(-0.83%) |
Nov 05, 2009 | 34.47 | 35.30 | 34.30 | 34.84 | 816,210 | +0.65(+1.90%) |
Nov 04, 2009 | 35.73 | 36.25 | 33.89 | 34.19 | 1,347,432 | -0.73(-2.09%) |
Nov 03, 2009 | 33.18 | 35.36 | 33.18 | 34.92 | 1,685,408 | +1.43(+4.27%) |