Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.35 | 32.92 | 30.53 | 30.83 | 1,983,326 | -0.35(-1.12%) |
Jan 28, 2010 | 31.86 | 32.01 | 30.71 | 31.18 | 1,071,583 | -0.58(-1.81%) |
Jan 27, 2010 | 31.96 | 32.38 | 30.58 | 31.76 | 1,490,881 | -0.23(-0.71%) |
Jan 26, 2010 | 32.55 | 33.04 | 31.52 | 31.98 | 839,457 | -1.14(-3.45%) |
Jan 25, 2010 | 33.36 | 33.51 | 32.92 | 33.13 | 790,122 | +0.37(+1.13%) |
Jan 22, 2010 | 33.95 | 34.75 | 32.65 | 32.76 | 1,650,921 | -1.68(-4.88%) |
Jan 21, 2010 | 35.42 | 35.59 | 34.10 | 34.44 | 1,692,411 | -1.03(-2.90%) |
Jan 20, 2010 | 35.04 | 35.65 | 33.97 | 35.47 | 2,266,109 | +1.10(+3.19%) |
Jan 19, 2010 | 33.79 | 34.39 | 33.65 | 34.37 | 849,354 | +0.72(+2.14%) |
Jan 15, 2010 | 34.66 | 33.65 | 33.65 | 33.65 | 800,560 | -1.11(-3.20%) |
Jan 14, 2010 | 35.53 | 35.56 | 34.50 | 34.76 | 637,481 | -0.76(-2.15%) |
Jan 13, 2010 | 35.51 | 35.69 | 34.23 | 35.53 | 875,033 | +0.27(+0.77%) |
Jan 12, 2010 | 35.50 | 35.60 | 34.89 | 35.25 | 1,121,999 | -0.66(-1.83%) |
Jan 11, 2010 | 37.11 | 37.12 | 35.31 | 35.91 | 1,003,486 | -0.73(-2.00%) |
Jan 08, 2010 | 35.19 | 36.78 | 35.19 | 36.65 | 1,457,126 | +1.41(+3.99%) |
Jan 07, 2010 | 35.20 | 35.35 | 34.57 | 35.24 | 1,048,093 | -0.20(-0.56%) |
Jan 06, 2010 | 34.25 | 35.53 | 34.13 | 35.44 | 1,420,512 | +1.18(+3.45%) |
Jan 05, 2010 | 34.42 | 34.77 | 34.07 | 34.25 | 981,207 | -0.27(-0.79%) |
Jan 04, 2010 | 33.36 | 34.62 | 33.26 | 34.53 | 1,308,240 | +1.82(+5.55%) |
Dec 31, 2009 | 33.35 | 32.71 | 32.71 | 32.71 | 687,459 | -0.62(-1.86%) |
Dec 30, 2009 | 33.20 | 33.47 | 32.88 | 33.33 | 787,375 | -0.11(-0.34%) |
Dec 29, 2009 | 34.16 | 34.30 | 33.13 | 33.45 | 890,184 | -0.55(-1.63%) |
Dec 28, 2009 | 34.55 | 34.88 | 33.82 | 34.00 | 958,468 | -0.38(-1.10%) |
Dec 24, 2009 | 34.27 | 34.66 | 34.13 | 34.38 | 250,674 | +0.20(+0.58%) |
Dec 23, 2009 | 33.82 | 34.39 | 33.77 | 34.18 | 1,108,291 | +0.51(+1.51%) |
Dec 22, 2009 | 33.54 | 33.80 | 32.84 | 33.67 | 1,013,093 | +0.31(+0.93%) |
Dec 21, 2009 | 32.76 | 33.65 | 32.72 | 33.36 | 1,107,615 | +0.85(+2.61%) |
Dec 18, 2009 | 32.90 | 33.32 | 31.74 | 32.51 | 1,379,067 | -0.04(-0.12%) |
Dec 17, 2009 | 33.29 | 33.29 | 32.29 | 32.55 | 790,474 | -0.40(-1.22%) |
Dec 16, 2009 | 33.53 | 33.67 | 32.72 | 32.95 | 824,920 | -0.57(-1.69%) |
Dec 15, 2009 | 33.49 | 34.06 | 33.10 | 33.52 | 1,188,954 | -0.04(-0.11%) |
Dec 14, 2009 | 33.03 | 33.62 | 32.88 | 33.56 | 1,821,453 | +1.60(+5.00%) |
Dec 11, 2009 | 31.81 | 32.21 | 31.54 | 31.96 | 1,017,167 | +0.44(+1.39%) |
Dec 10, 2009 | 31.70 | 32.18 | 30.50 | 31.52 | 2,651,159 | -0.02(-0.07%) |
Dec 09, 2009 | 31.03 | 31.79 | 30.52 | 31.55 | 1,049,904 | +0.45(+1.44%) |
Dec 08, 2009 | 31.96 | 31.96 | 30.88 | 31.10 | 1,108,007 | -1.34(-4.13%) |
Dec 07, 2009 | 31.80 | 32.80 | 31.78 | 32.44 | 1,267,186 | +0.55(+1.71%) |
Dec 04, 2009 | 32.32 | 32.93 | 31.04 | 31.89 | 1,831,450 | -0.17(-0.54%) |
Dec 03, 2009 | 31.94 | 32.60 | 31.65 | 32.07 | 2,229,428 | +0.14(+0.45%) |
Dec 02, 2009 | 30.90 | 31.97 | 30.89 | 31.92 | 1,729,173 | +1.02(+3.31%) |
Dec 01, 2009 | 31.29 | 31.51 | 30.80 | 30.90 | 1,058,979 | +0.04(+0.12%) |
Nov 30, 2009 | 30.80 | 31.11 | 30.49 | 30.86 | 1,279,426 | +0.40(+1.31%) |
Nov 27, 2009 | 29.92 | 30.81 | 29.66 | 30.46 | 431,937 | -0.81(-2.58%) |
Nov 25, 2009 | 31.33 | 31.45 | 31.08 | 31.27 | 1,038,845 | +0.10(+0.31%) |
Nov 24, 2009 | 30.74 | 31.26 | 30.53 | 31.17 | 2,386,213 | +1.34(+4.51%) |
Nov 23, 2009 | 30.80 | 31.03 | 29.69 | 29.83 | 997,062 | -0.07(-0.23%) |
Nov 20, 2009 | 29.37 | 29.97 | 29.06 | 29.90 | 1,060,389 | -0.05(-0.15%) |
Nov 19, 2009 | 30.07 | 30.07 | 29.14 | 29.94 | 1,400,063 | -0.65(-2.12%) |
Nov 18, 2009 | 31.45 | 31.48 | 30.47 | 30.59 | 1,372,946 | -0.72(-2.29%) |
Nov 17, 2009 | 30.49 | 31.38 | 30.34 | 31.31 | 993,258 | +0.51(+1.67%) |
Nov 16, 2009 | 30.18 | 31.18 | 30.05 | 30.80 | 1,229,178 | +1.22(+4.11%) |
Nov 13, 2009 | 29.51 | 29.84 | 29.09 | 29.58 | 1,174,862 | +0.21(+0.72%) |
Nov 12, 2009 | 30.22 | 30.43 | 29.27 | 29.37 | 725,774 | -0.88(-2.92%) |
Nov 11, 2009 | 30.37 | 30.80 | 30.10 | 30.25 | 963,196 | +0.34(+1.14%) |
Nov 10, 2009 | 30.03 | 30.32 | 29.53 | 29.91 | 1,089,160 | -0.32(-1.07%) |
Nov 09, 2009 | 29.93 | 30.69 | 29.92 | 30.24 | 932,635 | +0.88(+3.01%) |
Nov 06, 2009 | 28.86 | 30.49 | 28.85 | 29.35 | 939,573 | -0.14(-0.49%) |
Nov 05, 2009 | 28.53 | 29.50 | 28.35 | 29.50 | 1,320,062 | +1.24(+4.38%) |
Nov 04, 2009 | 28.79 | 29.17 | 28.15 | 28.26 | 1,268,971 | +0.00(+0.00%) |
Nov 03, 2009 | 27.13 | 28.65 | 26.82 | 28.26 | 1,767,101 | +0.76(+2.77%) |