Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.26 | 30.37 | 29.62 | 29.76 | 207,403 | -0.30(-0.99%) |
Jan 28, 2010 | 30.70 | 30.70 | 29.87 | 30.06 | 343,742 | -0.45(-1.48%) |
Jan 27, 2010 | 30.47 | 30.56 | 30.12 | 30.51 | 384,358 | -0.11(-0.36%) |
Jan 26, 2010 | 30.61 | 30.83 | 30.40 | 30.62 | 204,391 | -0.15(-0.50%) |
Jan 25, 2010 | 30.85 | 30.98 | 30.69 | 30.77 | 192,326 | +0.23(+0.76%) |
Jan 22, 2010 | 31.00 | 31.12 | 30.45 | 30.54 | 189,390 | -0.64(-2.05%) |
Jan 21, 2010 | 31.92 | 31.92 | 31.09 | 31.18 | 1,333,511 | -0.71(-2.21%) |
Jan 20, 2010 | 32.10 | 32.10 | 31.57 | 31.89 | 234,180 | -0.65(-1.99%) |
Jan 19, 2010 | 32.19 | 32.54 | 32.03 | 32.54 | 396,253 | +0.38(+1.18%) |
Jan 15, 2010 | 32.39 | 32.16 | 32.16 | 32.16 | 414,504 | -0.36(-1.10%) |
Jan 14, 2010 | 32.43 | 32.53 | 32.33 | 32.51 | 129,587 | +0.09(+0.27%) |
Jan 13, 2010 | 32.30 | 32.48 | 32.05 | 32.43 | 1,058,064 | +0.25(+0.77%) |
Jan 12, 2010 | 32.34 | 32.34 | 32.04 | 32.18 | 137,492 | -0.36(-1.12%) |
Jan 11, 2010 | 32.64 | 32.70 | 32.41 | 32.54 | 236,655 | +0.10(+0.31%) |
Jan 08, 2010 | 32.23 | 32.44 | 32.03 | 32.44 | 126,776 | +0.21(+0.65%) |
Jan 07, 2010 | 32.23 | 32.31 | 31.99 | 32.23 | 1,201,100 | -0.12(-0.38%) |
Jan 06, 2010 | 32.15 | 32.35 | 32.11 | 32.35 | 186,219 | +0.16(+0.50%) |
Jan 05, 2010 | 32.18 | 32.26 | 32.00 | 32.19 | 1,365,523 | +0.09(+0.29%) |
Jan 04, 2010 | 31.83 | 32.13 | 31.70 | 32.10 | 505,113 | +0.74(+2.34%) |
Dec 31, 2009 | 31.73 | 31.36 | 31.36 | 31.36 | 186,025 | -0.16(-0.51%) |
Dec 30, 2009 | 31.42 | 31.63 | 31.37 | 31.52 | 150,456 | -0.07(-0.21%) |
Dec 29, 2009 | 31.69 | 31.82 | 31.55 | 31.59 | 132,210 | -0.01(-0.05%) |
Dec 28, 2009 | 31.71 | 31.71 | 31.52 | 31.60 | 128,078 | +0.07(+0.23%) |
Dec 24, 2009 | 31.48 | 31.54 | 31.44 | 31.53 | 93,359 | -0.29(-0.92%) |
Dec 23, 2009 | 31.87 | 31.87 | 31.63 | 31.82 | 192,853 | +0.17(+0.55%) |
Dec 22, 2009 | 31.65 | 31.68 | 31.52 | 31.65 | 161,055 | +0.18(+0.59%) |
Dec 21, 2009 | 31.51 | 31.63 | 31.38 | 31.46 | 93,408 | +0.16(+0.53%) |
Dec 18, 2009 | 31.32 | 31.35 | 30.97 | 31.30 | 140,241 | +0.15(+0.47%) |
Dec 17, 2009 | 31.39 | 31.41 | 31.09 | 31.15 | 346,474 | -0.63(-1.97%) |
Dec 16, 2009 | 31.88 | 31.94 | 31.71 | 31.78 | 119,011 | +0.19(+0.60%) |
Dec 15, 2009 | 31.66 | 31.72 | 31.52 | 31.59 | 190,265 | -0.24(-0.75%) |
Dec 14, 2009 | 31.81 | 31.86 | 31.76 | 31.83 | 926,826 | +0.25(+0.78%) |
Dec 11, 2009 | 31.68 | 31.68 | 31.45 | 31.58 | 115,932 | +0.05(+0.16%) |
Dec 10, 2009 | 31.63 | 31.64 | 31.42 | 31.53 | 52,286 | +0.15(+0.46%) |
Dec 09, 2009 | 31.39 | 31.39 | 31.06 | 31.39 | 72,187 | +0.06(+0.19%) |
Dec 08, 2009 | 31.56 | 31.72 | 31.23 | 31.33 | 174,075 | -0.42(-1.33%) |
Dec 07, 2009 | 31.90 | 32.00 | 31.73 | 31.75 | 95,271 | -0.17(-0.52%) |
Dec 04, 2009 | 32.29 | 32.39 | 31.73 | 31.92 | 116,000 | +0.06(+0.18%) |
Dec 03, 2009 | 32.40 | 32.40 | 31.86 | 31.86 | 114,393 | -0.22(-0.68%) |
Dec 02, 2009 | 32.07 | 32.24 | 31.97 | 32.08 | 106,709 | +0.06(+0.18%) |
Dec 01, 2009 | 31.94 | 32.13 | 31.81 | 32.02 | 586,303 | +0.66(+2.11%) |
Nov 30, 2009 | 31.45 | 31.47 | 31.06 | 31.36 | 105,450 | +0.14(+0.44%) |
Nov 27, 2009 | 30.62 | 31.43 | 30.62 | 31.22 | 118,583 | -0.83(-2.59%) |
Nov 25, 2009 | 31.91 | 32.06 | 31.79 | 32.05 | 103,638 | +0.38(+1.20%) |
Nov 24, 2009 | 31.88 | 31.88 | 31.47 | 31.67 | 947,292 | -0.17(-0.55%) |
Nov 23, 2009 | 31.84 | 32.05 | 31.75 | 31.84 | 111,252 | +0.52(+1.67%) |
Nov 20, 2009 | 31.28 | 31.36 | 31.12 | 31.32 | 129,357 | -0.21(-0.67%) |
Nov 19, 2009 | 31.70 | 31.76 | 31.23 | 31.53 | 289,506 | -0.79(-2.45%) |
Nov 18, 2009 | 34.52 | 34.52 | 31.79 | 32.32 | 98,395 | +0.27(+0.84%) |
Nov 17, 2009 | 31.76 | 32.07 | 31.76 | 32.05 | 72,826 | -0.08(-0.24%) |
Nov 16, 2009 | 31.93 | 32.28 | 31.89 | 32.13 | 178,822 | +0.50(+1.57%) |
Nov 13, 2009 | 31.38 | 31.72 | 31.30 | 31.63 | 92,558 | +0.32(+1.02%) |
Nov 12, 2009 | 31.61 | 31.73 | 31.24 | 31.31 | 124,095 | -0.46(-1.44%) |
Nov 11, 2009 | 31.87 | 31.94 | 31.59 | 31.77 | 218,137 | +0.19(+0.60%) |
Nov 10, 2009 | 31.37 | 31.66 | 31.32 | 31.58 | 126,751 | -0.06(-0.18%) |
Nov 09, 2009 | 31.32 | 31.65 | 31.14 | 31.64 | 295,556 | +0.92(+2.99%) |
Nov 06, 2009 | 30.40 | 30.75 | 30.37 | 30.72 | 127,079 | +0.00(+0.00%) |
Nov 05, 2009 | 30.53 | 30.75 | 30.43 | 30.72 | 616,014 | +0.49(+1.64%) |
Nov 04, 2009 | 30.27 | 30.57 | 30.21 | 30.23 | 310,749 | +0.20(+0.65%) |
Nov 03, 2009 | 29.68 | 30.07 | 29.57 | 30.03 | 256,341 | +0.07(+0.22%) |