Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.35 | 32.92 | 30.53 | 30.84 | 1,983,149 | -0.35(-1.12%) |
Jan 28, 2010 | 31.86 | 32.01 | 30.72 | 31.18 | 1,071,488 | -0.58(-1.81%) |
Jan 27, 2010 | 31.96 | 32.38 | 30.59 | 31.76 | 1,490,747 | -0.23(-0.71%) |
Jan 26, 2010 | 32.55 | 33.04 | 31.53 | 31.99 | 839,382 | -1.14(-3.45%) |
Jan 25, 2010 | 33.36 | 33.51 | 32.93 | 33.13 | 790,051 | +0.37(+1.13%) |
Jan 22, 2010 | 33.96 | 34.75 | 32.65 | 32.76 | 1,650,774 | -1.68(-4.88%) |
Jan 21, 2010 | 35.42 | 35.59 | 34.11 | 34.44 | 1,692,259 | -1.03(-2.90%) |
Jan 20, 2010 | 35.05 | 35.65 | 33.98 | 35.47 | 2,265,907 | +1.10(+3.19%) |
Jan 19, 2010 | 33.80 | 34.39 | 33.65 | 34.37 | 849,278 | +0.72(+2.14%) |
Jan 15, 2010 | 34.67 | 33.65 | 33.65 | 33.65 | 800,488 | -1.11(-3.20%) |
Jan 14, 2010 | 35.54 | 35.57 | 34.50 | 34.77 | 637,424 | -0.76(-2.15%) |
Jan 13, 2010 | 35.51 | 35.69 | 34.24 | 35.53 | 874,955 | +0.27(+0.77%) |
Jan 12, 2010 | 35.50 | 35.61 | 34.89 | 35.26 | 1,121,899 | -0.66(-1.83%) |
Jan 11, 2010 | 37.11 | 37.13 | 35.32 | 35.92 | 1,003,396 | -0.73(-2.00%) |
Jan 08, 2010 | 35.19 | 36.79 | 35.19 | 36.65 | 1,456,996 | +1.41(+3.99%) |
Jan 07, 2010 | 35.20 | 35.36 | 34.57 | 35.24 | 1,047,999 | -0.20(-0.56%) |
Jan 06, 2010 | 34.25 | 35.53 | 34.13 | 35.44 | 1,420,385 | +1.18(+3.45%) |
Jan 05, 2010 | 34.42 | 34.77 | 34.07 | 34.26 | 981,119 | -0.27(-0.79%) |
Jan 04, 2010 | 33.36 | 34.62 | 33.26 | 34.53 | 1,308,122 | +1.82(+5.55%) |
Dec 31, 2009 | 33.35 | 32.71 | 32.71 | 32.71 | 687,397 | -0.62(-1.86%) |
Dec 30, 2009 | 33.20 | 33.47 | 32.89 | 33.33 | 787,304 | -0.11(-0.34%) |
Dec 29, 2009 | 34.16 | 34.30 | 33.13 | 33.45 | 890,105 | -0.55(-1.62%) |
Dec 28, 2009 | 34.55 | 34.89 | 33.83 | 34.00 | 958,382 | -0.38(-1.10%) |
Dec 24, 2009 | 34.27 | 34.66 | 34.13 | 34.38 | 250,652 | +0.20(+0.58%) |
Dec 23, 2009 | 33.83 | 34.39 | 33.77 | 34.18 | 1,108,192 | +0.51(+1.51%) |
Dec 22, 2009 | 33.55 | 33.80 | 32.84 | 33.68 | 1,013,003 | +0.31(+0.93%) |
Dec 21, 2009 | 32.76 | 33.65 | 32.72 | 33.36 | 1,107,515 | +0.85(+2.61%) |
Dec 18, 2009 | 32.90 | 33.32 | 31.74 | 32.52 | 1,378,943 | -0.04(-0.12%) |
Dec 17, 2009 | 33.30 | 33.30 | 32.30 | 32.55 | 790,404 | -0.40(-1.22%) |
Dec 16, 2009 | 33.53 | 33.68 | 32.72 | 32.96 | 824,846 | -0.57(-1.69%) |
Dec 15, 2009 | 33.49 | 34.06 | 33.11 | 33.52 | 1,188,847 | -0.04(-0.11%) |
Dec 14, 2009 | 33.03 | 33.62 | 32.89 | 33.56 | 1,821,290 | +1.60(+5.00%) |
Dec 11, 2009 | 31.81 | 32.21 | 31.54 | 31.96 | 1,017,076 | +0.44(+1.39%) |
Dec 10, 2009 | 31.71 | 32.18 | 30.50 | 31.53 | 2,650,922 | -0.02(-0.07%) |
Dec 09, 2009 | 31.03 | 31.79 | 30.52 | 31.55 | 1,049,810 | +0.45(+1.44%) |
Dec 08, 2009 | 31.96 | 31.96 | 30.88 | 31.10 | 1,107,908 | -1.34(-4.13%) |
Dec 07, 2009 | 31.80 | 32.80 | 31.78 | 32.44 | 1,267,073 | +0.54(+1.71%) |
Dec 04, 2009 | 32.33 | 32.93 | 31.04 | 31.90 | 1,831,286 | -0.17(-0.54%) |
Dec 03, 2009 | 31.94 | 32.60 | 31.65 | 32.07 | 2,229,229 | +0.14(+0.45%) |
Dec 02, 2009 | 30.90 | 31.97 | 30.90 | 31.93 | 1,729,018 | +1.02(+3.31%) |
Dec 01, 2009 | 31.30 | 31.51 | 30.81 | 30.90 | 1,058,884 | +0.04(+0.12%) |
Nov 30, 2009 | 30.80 | 31.12 | 30.50 | 30.87 | 1,279,312 | +0.40(+1.31%) |
Nov 27, 2009 | 29.92 | 30.81 | 29.66 | 30.47 | 431,898 | -0.81(-2.58%) |
Nov 25, 2009 | 31.34 | 31.45 | 31.08 | 31.27 | 1,038,752 | +0.10(+0.31%) |
Nov 24, 2009 | 30.75 | 31.26 | 30.53 | 31.18 | 2,385,999 | +1.34(+4.51%) |
Nov 23, 2009 | 30.81 | 31.03 | 29.69 | 29.83 | 996,973 | -0.07(-0.23%) |
Nov 20, 2009 | 29.37 | 29.97 | 29.06 | 29.90 | 1,060,295 | -0.05(-0.15%) |
Nov 19, 2009 | 30.07 | 30.07 | 29.14 | 29.95 | 1,399,937 | -0.65(-2.12%) |
Nov 18, 2009 | 31.45 | 31.49 | 30.47 | 30.60 | 1,372,823 | -0.72(-2.29%) |
Nov 17, 2009 | 30.50 | 31.38 | 30.34 | 31.31 | 993,169 | +0.51(+1.67%) |
Nov 16, 2009 | 30.18 | 31.18 | 30.05 | 30.80 | 1,229,068 | +1.22(+4.11%) |
Nov 13, 2009 | 29.52 | 29.85 | 29.09 | 29.58 | 1,174,756 | +0.21(+0.72%) |
Nov 12, 2009 | 30.23 | 30.43 | 29.27 | 29.37 | 725,709 | -0.88(-2.92%) |
Nov 11, 2009 | 30.38 | 30.81 | 30.10 | 30.26 | 963,109 | +0.34(+1.14%) |
Nov 10, 2009 | 30.04 | 30.32 | 29.53 | 29.92 | 1,089,063 | -0.32(-1.07%) |
Nov 09, 2009 | 29.93 | 30.69 | 29.92 | 30.24 | 932,552 | +0.88(+3.01%) |
Nov 06, 2009 | 28.86 | 30.50 | 28.85 | 29.36 | 939,489 | -0.14(-0.49%) |
Nov 05, 2009 | 28.53 | 29.50 | 28.35 | 29.50 | 1,319,944 | +1.24(+4.38%) |
Nov 04, 2009 | 28.79 | 29.18 | 28.15 | 28.26 | 1,268,857 | +0.00(+0.00%) |
Nov 03, 2009 | 27.13 | 28.65 | 26.82 | 28.26 | 1,766,942 | +0.76(+2.77%) |