Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.13 | 41.15 | 41.09 | 41.09 | 19,938 | -0.05(-0.11%) |
Jan 28, 2010 | 41.14 | 41.15 | 41.12 | 41.13 | 11,544 | +0.02(+0.05%) |
Jan 27, 2010 | 41.22 | 41.22 | 41.11 | 41.11 | 5,308 | -0.09(-0.22%) |
Jan 26, 2010 | 41.26 | 41.26 | 41.14 | 41.20 | 16,587 | -0.07(-0.16%) |
Jan 25, 2010 | 41.29 | 41.29 | 41.21 | 41.27 | 14,055 | +0.07(+0.16%) |
Jan 22, 2010 | 41.23 | 41.32 | 41.15 | 41.20 | 14,197 | -0.13(-0.31%) |
Jan 21, 2010 | 41.33 | 41.34 | 41.07 | 41.33 | 23,353 | +0.04(+0.10%) |
Jan 20, 2010 | 41.30 | 41.30 | 41.21 | 41.29 | 11,078 | +0.06(+0.14%) |
Jan 19, 2010 | 41.22 | 41.28 | 41.20 | 41.23 | 10,823 | -0.04(-0.10%) |
Jan 15, 2010 | 41.25 | 41.27 | 41.27 | 41.27 | 13,124 | +0.04(+0.10%) |
Jan 14, 2010 | 41.25 | 41.25 | 41.12 | 41.23 | 17,632 | +0.12(+0.29%) |
Jan 13, 2010 | 41.11 | 41.19 | 41.09 | 41.11 | 16,006 | -0.03(-0.08%) |
Jan 12, 2010 | 41.14 | 41.14 | 41.09 | 41.14 | 9,768 | -0.01(-0.02%) |
Jan 11, 2010 | 41.04 | 41.16 | 41.04 | 41.15 | 16,706 | +0.11(+0.27%) |
Jan 08, 2010 | 41.01 | 41.15 | 41.01 | 41.04 | 20,988 | -0.08(-0.19%) |
Jan 07, 2010 | 41.11 | 41.14 | 41.05 | 41.11 | 32,640 | +0.06(+0.14%) |
Jan 06, 2010 | 41.09 | 41.09 | 40.96 | 41.05 | 15,723 | +0.11(+0.27%) |
Jan 05, 2010 | 40.95 | 41.12 | 40.93 | 40.95 | 16,436 | -0.03(-0.08%) |
Jan 04, 2010 | 40.98 | 41.02 | 40.98 | 40.98 | 7,660 | -0.04(-0.09%) |
Dec 31, 2009 | 40.96 | 41.02 | 41.02 | 41.02 | 4,889 | -0.02(-0.04%) |
Dec 30, 2009 | 41.04 | 41.04 | 40.96 | 41.03 | 19,830 | +0.01(+0.03%) |
Dec 29, 2009 | 40.97 | 41.04 | 40.88 | 41.02 | 43,384 | -0.01(-0.02%) |
Dec 28, 2009 | 41.05 | 41.09 | 40.87 | 41.03 | 42,294 | +0.10(+0.26%) |
Dec 24, 2009 | 40.92 | 40.95 | 40.90 | 40.92 | 9,007 | +0.01(+0.03%) |
Dec 23, 2009 | 40.90 | 40.91 | 40.89 | 40.91 | 6,705 | +0.00(+0.00%) |
Dec 22, 2009 | 40.86 | 40.99 | 40.85 | 40.91 | 30,581 | +0.02(+0.04%) |
Dec 21, 2009 | 40.87 | 40.99 | 40.87 | 40.89 | 21,864 | -0.09(-0.22%) |
Dec 18, 2009 | 40.89 | 41.00 | 40.89 | 40.98 | 43,660 | -0.01(-0.03%) |
Dec 17, 2009 | 41.00 | 41.03 | 40.95 | 40.99 | 26,349 | +0.02(+0.06%) |
Dec 16, 2009 | 40.97 | 41.03 | 40.87 | 40.97 | 14,826 | +0.02(+0.06%) |
Dec 15, 2009 | 41.04 | 41.06 | 40.92 | 40.95 | 20,888 | -0.12(-0.30%) |
Dec 14, 2009 | 40.92 | 41.09 | 40.92 | 41.07 | 36,902 | +0.13(+0.31%) |
Dec 11, 2009 | 40.97 | 41.07 | 40.90 | 40.94 | 9,360 | -0.04(-0.09%) |
Dec 10, 2009 | 41.04 | 41.04 | 40.90 | 40.98 | 11,473 | -0.06(-0.15%) |
Dec 09, 2009 | 40.92 | 41.07 | 40.89 | 41.04 | 7,870 | +0.21(+0.50%) |
Dec 08, 2009 | 40.79 | 40.97 | 40.77 | 40.84 | 20,795 | +0.07(+0.16%) |
Dec 07, 2009 | 40.76 | 41.00 | 40.70 | 40.77 | 31,235 | +0.01(+0.03%) |
Dec 04, 2009 | 40.82 | 40.91 | 40.69 | 40.76 | 37,021 | +0.02(+0.06%) |
Dec 03, 2009 | 41.14 | 41.15 | 40.68 | 40.74 | 48,907 | -0.19(-0.48%) |
Dec 02, 2009 | 40.94 | 41.06 | 40.75 | 40.93 | 64,677 | +0.00(+0.01%) |
Dec 01, 2009 | 40.86 | 41.06 | 40.77 | 40.93 | 16,829 | -0.00(-0.00%) |
Nov 30, 2009 | 40.87 | 41.06 | 40.77 | 40.93 | 10,353 | -0.06(-0.15%) |
Nov 27, 2009 | 40.88 | 40.99 | 40.88 | 40.99 | 1,133 | +0.05(+0.12%) |
Nov 25, 2009 | 40.90 | 40.94 | 40.71 | 40.94 | 17,155 | +0.19(+0.48%) |
Nov 24, 2009 | 40.61 | 40.97 | 40.61 | 40.75 | 25,658 | -0.00(-0.01%) |
Nov 23, 2009 | 40.66 | 40.98 | 40.66 | 40.75 | 11,827 | -0.14(-0.33%) |
Nov 20, 2009 | 40.93 | 40.99 | 40.58 | 40.89 | 20,399 | +0.02(+0.04%) |
Nov 19, 2009 | 40.91 | 40.98 | 40.74 | 40.87 | 6,979 | +0.19(+0.48%) |
Nov 18, 2009 | 40.55 | 41.00 | 40.55 | 40.68 | 23,040 | -0.12(-0.28%) |
Nov 17, 2009 | 40.56 | 40.87 | 40.56 | 40.79 | 15,139 | +0.25(+0.61%) |
Nov 16, 2009 | 40.61 | 40.83 | 40.55 | 40.55 | 11,009 | -0.07(-0.18%) |
Nov 13, 2009 | 40.65 | 40.79 | 40.62 | 40.62 | 17,080 | -0.03(-0.07%) |
Nov 12, 2009 | 40.84 | 40.95 | 40.65 | 40.65 | 6,868 | -0.40(-0.97%) |
Nov 11, 2009 | 41.05 | 41.05 | 40.77 | 41.05 | 14,375 | +0.14(+0.35%) |
Nov 10, 2009 | 40.89 | 40.90 | 40.65 | 40.90 | 6,868 | +0.03(+0.07%) |
Nov 09, 2009 | 40.87 | 41.09 | 40.87 | 40.87 | 25,335 | -0.10(-0.25%) |
Nov 06, 2009 | 40.99 | 40.99 | 40.90 | 40.98 | 13,071 | +0.10(+0.25%) |
Nov 05, 2009 | 40.94 | 41.04 | 40.64 | 40.87 | 18,879 | -0.10(-0.23%) |
Nov 04, 2009 | 40.98 | 41.11 | 40.95 | 40.97 | 13,342 | +0.11(+0.28%) |
Nov 03, 2009 | 40.93 | 40.98 | 40.84 | 40.85 | 15,686 | +0.31(+0.76%) |