Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.14 | 36.65 | 35.60 | 35.80 | 165,953 | -0.09(-0.25%) |
Jan 28, 2010 | 36.42 | 36.42 | 35.62 | 35.89 | 55,381 | -0.96(-2.61%) |
Jan 27, 2010 | 36.50 | 36.85 | 35.98 | 36.85 | 75,035 | +0.30(+0.82%) |
Jan 26, 2010 | 36.05 | 37.30 | 35.95 | 36.55 | 44,782 | +0.02(+0.05%) |
Jan 25, 2010 | 37.00 | 37.24 | 36.39 | 36.53 | 65,695 | +0.53(+1.47%) |
Jan 22, 2010 | 36.69 | 37.29 | 36.00 | 36.00 | 85,765 | -1.44(-3.85%) |
Jan 21, 2010 | 38.90 | 39.14 | 37.25 | 37.44 | 89,349 | -1.51(-3.88%) |
Jan 20, 2010 | 39.30 | 39.30 | 38.61 | 38.95 | 88,045 | -1.76(-4.32%) |
Jan 19, 2010 | 39.43 | 40.71 | 39.43 | 40.71 | 53,864 | -0.09(-0.22%) |
Jan 15, 2010 | 40.80 | 40.80 | 40.80 | 0 | -1.74(-4.09%) | |
Jan 14, 2010 | 42.25 | 42.65 | 42.25 | 42.54 | 386,533 | +0.38(+0.90%) |
Jan 13, 2010 | 42.06 | 42.40 | 41.89 | 42.16 | 369,831 | -0.16(-0.38%) |
Jan 12, 2010 | 42.46 | 42.79 | 42.25 | 42.32 | 49,522 | -0.64(-1.49%) |
Jan 11, 2010 | 43.11 | 43.18 | 42.65 | 42.96 | 33,634 | -0.24(-0.56%) |
Jan 08, 2010 | 42.75 | 43.20 | 42.62 | 43.20 | 34,905 | +1.25(+2.98%) |
Jan 07, 2010 | 41.56 | 41.95 | 41.56 | 41.95 | 26,249 | +0.80(+1.94%) |
Jan 06, 2010 | 40.95 | 41.40 | 40.95 | 41.15 | 183,292 | +0.10(+0.24%) |
Jan 05, 2010 | 41.76 | 41.76 | 41.00 | 41.05 | 39,195 | +0.04(+0.10%) |
Jan 04, 2010 | 40.89 | 41.45 | 40.89 | 41.01 | 89,217 | +0.85(+2.12%) |
Dec 31, 2009 | 40.16 | 40.16 | 40.16 | 0 | +0.21(+0.53%) | |
Dec 30, 2009 | 39.95 | 40.18 | 39.79 | 39.95 | 27,036 | -0.76(-1.87%) |
Dec 29, 2009 | 40.72 | 40.95 | 40.44 | 40.71 | 27,954 | +0.21(+0.52%) |
Dec 28, 2009 | 40.50 | 40.75 | 40.35 | 40.50 | 45,271 | +0.45(+1.12%) |
Dec 24, 2009 | 39.85 | 40.10 | 39.85 | 40.05 | 33,060 | +0.15(+0.38%) |
Dec 23, 2009 | 39.65 | 40.00 | 39.53 | 39.90 | 86,048 | +0.15(+0.38%) |
Dec 22, 2009 | 39.28 | 39.82 | 39.25 | 39.75 | 47,696 | -0.40(-1.00%) |
Dec 21, 2009 | 39.60 | 40.20 | 39.60 | 40.15 | 50,796 | +0.95(+2.42%) |
Dec 18, 2009 | 38.80 | 39.38 | 38.65 | 39.20 | 54,399 | +0.01(+0.03%) |
Dec 17, 2009 | 39.65 | 39.85 | 39.19 | 39.19 | 32,500 | -1.21(-3.00%) |
Dec 16, 2009 | 40.42 | 40.92 | 40.35 | 40.40 | 40,684 | +0.90(+2.28%) |
Dec 15, 2009 | 39.60 | 39.95 | 39.40 | 39.50 | 47,391 | -0.55(-1.37%) |
Dec 14, 2009 | 40.25 | 40.31 | 40.02 | 40.05 | 35,916 | +0.25(+0.63%) |
Dec 11, 2009 | 40.50 | 40.55 | 39.55 | 39.80 | 53,873 | -0.30(-0.75%) |
Dec 10, 2009 | 40.51 | 40.59 | 39.93 | 40.10 | 41,179 | +0.00(+0.00%) |
Dec 09, 2009 | 40.13 | 40.57 | 39.56 | 40.10 | 89,229 | +0.20(+0.50%) |
Dec 08, 2009 | 40.20 | 40.60 | 39.87 | 39.90 | 65,262 | -0.80(-1.97%) |
Dec 07, 2009 | 40.66 | 41.40 | 40.65 | 40.70 | 32,023 | -0.40(-0.97%) |
Dec 04, 2009 | 41.45 | 41.95 | 40.75 | 41.10 | 37,652 | +0.40(+0.98%) |
Dec 03, 2009 | 41.38 | 42.00 | 40.70 | 40.70 | 41,085 | -0.81(-1.95%) |
Dec 02, 2009 | 40.97 | 41.71 | 40.95 | 41.51 | 37,366 | -0.74(-1.75%) |
Dec 01, 2009 | 42.06 | 42.64 | 41.60 | 42.25 | 56,037 | +0.20(+0.48%) |
Nov 30, 2009 | 41.21 | 42.07 | 41.10 | 42.05 | 209,947 | +0.90(+2.19%) |
Nov 27, 2009 | 40.24 | 41.58 | 40.24 | 41.15 | 29,559 | -1.70(-3.97%) |
Nov 25, 2009 | 42.90 | 43.01 | 42.60 | 42.85 | 27,823 | +0.40(+0.94%) |
Nov 24, 2009 | 42.84 | 42.84 | 42.25 | 42.45 | 37,843 | -0.90(-2.08%) |
Nov 23, 2009 | 43.35 | 43.75 | 43.10 | 43.35 | 35,610 | +1.40(+3.34%) |
Nov 20, 2009 | 42.00 | 42.26 | 41.71 | 41.95 | 44,812 | -0.60(-1.41%) |
Nov 19, 2009 | 43.06 | 43.15 | 42.12 | 42.55 | 148,166 | -0.60(-1.39%) |
Nov 18, 2009 | 43.47 | 43.55 | 42.85 | 43.15 | 48,198 | +0.05(+0.12%) |
Nov 17, 2009 | 42.71 | 43.10 | 42.25 | 43.10 | 39,473 | -0.22(-0.51%) |
Nov 16, 2009 | 43.22 | 43.77 | 43.15 | 43.32 | 84,769 | +0.42(+0.98%) |
Nov 13, 2009 | 42.60 | 43.20 | 42.19 | 42.90 | 56,180 | +0.65(+1.54%) |
Nov 12, 2009 | 43.00 | 43.35 | 42.05 | 42.25 | 33,883 | -1.10(-2.54%) |
Nov 11, 2009 | 43.58 | 43.99 | 43.22 | 43.35 | 38,794 | +0.53(+1.24%) |
Nov 10, 2009 | 42.45 | 43.15 | 42.45 | 42.82 | 77,388 | -0.28(-0.65%) |
Nov 09, 2009 | 42.25 | 43.14 | 42.09 | 43.10 | 40,819 | +2.10(+5.12%) |
Nov 06, 2009 | 40.65 | 41.41 | 40.65 | 41.00 | 61,320 | +0.00(+0.00%) |
Nov 05, 2009 | 40.05 | 41.20 | 40.01 | 41.00 | 700,029 | +2.56(+6.66%) |
Nov 04, 2009 | 38.50 | 39.30 | 38.40 | 38.44 | 79,286 | +0.78(+2.07%) |
Nov 03, 2009 | 37.20 | 38.04 | 37.13 | 37.66 | 53,581 | -1.37(-3.51%) |