Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.38 | 35.46 | 34.70 | 34.71 | 14,068,255 | -0.43(-1.23%) |
Jan 28, 2010 | 35.32 | 35.49 | 34.94 | 35.14 | 12,191,189 | -0.03(-0.10%) |
Jan 27, 2010 | 35.09 | 35.34 | 34.88 | 35.17 | 16,265,196 | -0.04(-0.12%) |
Jan 26, 2010 | 34.23 | 35.51 | 34.20 | 35.21 | 19,284,156 | +0.85(+2.46%) |
Jan 25, 2010 | 34.34 | 34.58 | 33.99 | 34.37 | 13,160,192 | +0.26(+0.77%) |
Jan 22, 2010 | 33.86 | 34.59 | 33.85 | 34.10 | 17,316,786 | +0.11(+0.32%) |
Jan 21, 2010 | 34.28 | 34.74 | 33.64 | 34.00 | 13,649,050 | -0.34(-0.99%) |
Jan 20, 2010 | 34.37 | 34.79 | 34.23 | 34.33 | 12,691,726 | -0.32(-0.94%) |
Jan 19, 2010 | 34.16 | 34.79 | 33.85 | 34.66 | 13,779,866 | +0.70(+2.05%) |
Jan 15, 2010 | 33.75 | 33.96 | 33.96 | 33.96 | 13,432,713 | +0.05(+0.14%) |
Jan 14, 2010 | 33.69 | 34.08 | 33.58 | 33.91 | 11,077,288 | +0.51(+1.54%) |
Jan 13, 2010 | 33.39 | 33.62 | 33.24 | 33.40 | 7,080,945 | +0.00(+0.00%) |
Jan 12, 2010 | 33.78 | 33.83 | 33.14 | 33.40 | 8,083,460 | -0.57(-1.67%) |
Jan 11, 2010 | 33.96 | 34.07 | 33.67 | 33.97 | 5,542,133 | +0.07(+0.22%) |
Jan 08, 2010 | 33.88 | 33.92 | 33.56 | 33.89 | 9,620,958 | -0.14(-0.40%) |
Jan 07, 2010 | 33.98 | 34.38 | 33.66 | 34.03 | 18,522,314 | +0.41(+1.23%) |
Jan 06, 2010 | 32.89 | 33.64 | 32.89 | 33.62 | 10,661,710 | +0.63(+1.91%) |
Jan 05, 2010 | 32.84 | 33.33 | 32.67 | 32.99 | 7,031,737 | +0.12(+0.37%) |
Jan 04, 2010 | 32.81 | 33.10 | 32.76 | 32.87 | 6,779,069 | +0.12(+0.37%) |
Dec 31, 2009 | 33.03 | 32.74 | 32.74 | 32.74 | 4,780,208 | -0.22(-0.68%) |
Dec 30, 2009 | 32.78 | 32.97 | 32.66 | 32.97 | 4,344,024 | +0.08(+0.25%) |
Dec 29, 2009 | 32.95 | 33.00 | 32.76 | 32.89 | 5,556,408 | +0.09(+0.27%) |
Dec 28, 2009 | 32.91 | 33.16 | 32.70 | 32.80 | 6,199,085 | -0.14(-0.41%) |
Dec 24, 2009 | 33.05 | 33.32 | 32.84 | 32.93 | 2,228,909 | -0.14(-0.41%) |
Dec 23, 2009 | 33.14 | 33.24 | 32.80 | 33.07 | 6,853,782 | +0.04(+0.12%) |
Dec 22, 2009 | 33.39 | 33.42 | 32.76 | 33.03 | 7,624,203 | -0.37(-1.09%) |
Dec 21, 2009 | 32.76 | 33.52 | 32.53 | 33.39 | 11,852,145 | +0.74(+2.26%) |
Dec 18, 2009 | 32.26 | 32.74 | 31.76 | 32.66 | 15,501,602 | +0.50(+1.56%) |
Dec 17, 2009 | 32.05 | 32.45 | 31.88 | 32.15 | 11,244,716 | -0.01(-0.02%) |
Dec 16, 2009 | 32.41 | 32.49 | 32.13 | 32.16 | 7,948,766 | -0.10(-0.31%) |
Dec 15, 2009 | 32.33 | 32.43 | 32.07 | 32.26 | 10,375,054 | -0.12(-0.38%) |
Dec 14, 2009 | 32.20 | 32.43 | 32.18 | 32.38 | 13,264,944 | +0.62(+1.94%) |
Dec 11, 2009 | 31.25 | 31.83 | 31.19 | 31.77 | 11,157,883 | +0.64(+2.04%) |
Dec 10, 2009 | 30.83 | 31.25 | 30.58 | 31.13 | 11,443,118 | +0.47(+1.52%) |
Dec 09, 2009 | 30.94 | 30.96 | 30.54 | 30.67 | 9,813,949 | -0.39(-1.24%) |
Dec 08, 2009 | 31.21 | 31.27 | 30.75 | 31.05 | 9,410,666 | -0.32(-1.01%) |
Dec 07, 2009 | 30.90 | 31.48 | 30.90 | 31.37 | 12,767,072 | +0.47(+1.53%) |
Dec 04, 2009 | 31.79 | 31.94 | 30.58 | 30.90 | 25,868,828 | -0.48(-1.53%) |
Dec 03, 2009 | 31.87 | 31.99 | 31.17 | 31.38 | 21,224,404 | -0.93(-2.87%) |
Dec 02, 2009 | 31.65 | 32.35 | 31.59 | 32.30 | 16,644,317 | +0.64(+2.01%) |
Dec 01, 2009 | 31.87 | 31.99 | 31.57 | 31.67 | 14,096,981 | +0.15(+0.47%) |
Nov 30, 2009 | 32.12 | 32.27 | 31.13 | 31.52 | 19,009,368 | -0.77(-2.39%) |
Nov 27, 2009 | 31.76 | 32.45 | 31.56 | 32.29 | 6,269,769 | -0.09(-0.27%) |
Nov 25, 2009 | 32.17 | 32.53 | 32.07 | 32.38 | 6,402,870 | +0.25(+0.78%) |
Nov 24, 2009 | 31.88 | 32.19 | 31.85 | 32.13 | 8,660,938 | +0.14(+0.42%) |
Nov 23, 2009 | 32.44 | 32.45 | 31.92 | 31.99 | 10,601,680 | -0.14(-0.42%) |
Nov 20, 2009 | 32.31 | 32.61 | 31.95 | 32.13 | 11,418,392 | -0.30(-0.92%) |
Nov 19, 2009 | 32.45 | 32.58 | 32.14 | 32.43 | 12,920,822 | +0.02(+0.06%) |
Nov 18, 2009 | 32.66 | 32.67 | 32.30 | 32.41 | 17,124,834 | -0.61(-1.85%) |
Nov 17, 2009 | 34.17 | 34.25 | 32.14 | 33.01 | 34,688,764 | -1.03(-3.02%) |
Nov 16, 2009 | 33.37 | 34.08 | 33.34 | 34.04 | 16,200,143 | +0.88(+2.65%) |
Nov 13, 2009 | 32.90 | 33.22 | 32.61 | 33.16 | 14,816,632 | +0.04(+0.12%) |
Nov 12, 2009 | 33.93 | 34.11 | 32.97 | 33.12 | 13,911,969 | -0.80(-2.35%) |
Nov 11, 2009 | 34.37 | 34.54 | 33.71 | 33.92 | 7,835,209 | -0.26(-0.75%) |
Nov 10, 2009 | 34.14 | 34.42 | 33.81 | 34.18 | 6,562,105 | +0.03(+0.08%) |
Nov 09, 2009 | 33.81 | 34.18 | 33.54 | 34.15 | 12,988,710 | +0.51(+1.51%) |
Nov 06, 2009 | 33.58 | 33.83 | 33.27 | 33.64 | 7,819,784 | +0.51(+1.54%) |
Nov 05, 2009 | 33.35 | 33.70 | 32.77 | 33.13 | 12,225,624 | -0.22(-0.65%) |
Nov 04, 2009 | 33.44 | 33.71 | 33.25 | 33.35 | 10,684,346 | +0.01(+0.04%) |
Nov 03, 2009 | 33.25 | 33.73 | 32.94 | 33.34 | 10,518,205 | -0.06(-0.18%) |