Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.45 | 32.09 | 30.61 | 30.76 | 2,368,717 | -0.60(-1.90%) |
Jan 28, 2010 | 33.19 | 33.51 | 30.28 | 31.36 | 3,842,833 | +0.67(+2.17%) |
Jan 27, 2010 | 29.84 | 30.82 | 29.20 | 30.69 | 2,239,350 | +0.71(+2.36%) |
Jan 26, 2010 | 30.15 | 30.49 | 29.39 | 29.98 | 1,189,271 | -0.32(-1.04%) |
Jan 25, 2010 | 29.80 | 30.55 | 29.42 | 30.30 | 1,319,576 | +0.61(+2.07%) |
Jan 22, 2010 | 30.27 | 30.74 | 29.40 | 29.69 | 1,306,785 | -0.74(-2.44%) |
Jan 21, 2010 | 31.53 | 31.83 | 30.33 | 30.43 | 1,132,094 | -1.01(-3.23%) |
Jan 20, 2010 | 31.33 | 31.59 | 31.01 | 31.44 | 892,335 | -0.29(-0.91%) |
Jan 19, 2010 | 32.05 | 32.31 | 31.32 | 31.73 | 945,722 | -0.31(-0.96%) |
Jan 15, 2010 | 32.75 | 32.04 | 32.04 | 32.04 | 829,987 | -0.72(-2.19%) |
Jan 14, 2010 | 32.22 | 33.16 | 32.18 | 32.76 | 981,986 | +0.32(+0.97%) |
Jan 13, 2010 | 31.89 | 32.51 | 31.19 | 32.44 | 1,430,389 | +0.56(+1.77%) |
Jan 12, 2010 | 32.59 | 32.79 | 30.96 | 31.88 | 2,641,555 | -0.92(-2.81%) |
Jan 11, 2010 | 33.13 | 33.17 | 32.47 | 32.80 | 969,911 | -0.18(-0.54%) |
Jan 08, 2010 | 33.16 | 33.61 | 32.78 | 32.98 | 1,107,501 | -0.33(-1.00%) |
Jan 07, 2010 | 32.82 | 33.37 | 32.30 | 33.31 | 1,036,976 | +0.52(+1.59%) |
Jan 06, 2010 | 33.03 | 33.19 | 32.64 | 32.79 | 916,438 | -0.36(-1.08%) |
Jan 05, 2010 | 32.92 | 33.35 | 32.36 | 33.15 | 2,011,138 | +0.71(+2.18%) |
Jan 04, 2010 | 32.07 | 32.69 | 31.63 | 32.44 | 1,499,504 | +0.86(+2.73%) |
Dec 31, 2009 | 32.29 | 31.58 | 31.58 | 31.58 | 734,300 | -0.70(-2.17%) |
Dec 30, 2009 | 32.53 | 32.62 | 31.99 | 32.28 | 847,596 | +0.28(+0.88%) |
Dec 29, 2009 | 32.86 | 33.12 | 31.96 | 32.00 | 966,943 | -0.90(-2.72%) |
Dec 28, 2009 | 32.66 | 33.46 | 32.52 | 32.89 | 1,078,301 | +0.28(+0.86%) |
Dec 24, 2009 | 32.08 | 32.82 | 32.08 | 32.61 | 577,449 | +0.72(+2.25%) |
Dec 23, 2009 | 32.18 | 32.47 | 31.68 | 31.89 | 1,449,877 | -0.38(-1.16%) |
Dec 22, 2009 | 31.99 | 32.73 | 31.66 | 32.27 | 1,628,984 | +0.26(+0.80%) |
Dec 21, 2009 | 32.06 | 32.33 | 31.77 | 32.01 | 1,444,441 | +0.05(+0.16%) |
Dec 18, 2009 | 32.16 | 32.71 | 31.77 | 31.96 | 2,775,158 | +0.34(+1.08%) |
Dec 17, 2009 | 30.27 | 33.00 | 30.27 | 31.62 | 4,712,312 | +1.28(+4.22%) |
Dec 16, 2009 | 31.05 | 31.32 | 30.34 | 30.34 | 1,980,194 | -0.55(-1.79%) |
Dec 15, 2009 | 30.09 | 31.42 | 29.19 | 30.90 | 4,295,830 | -0.08(-0.25%) |
Dec 14, 2009 | 29.92 | 32.51 | 29.45 | 30.97 | 16,534,454 | -3.96(-11.33%) |
Dec 11, 2009 | 34.53 | 35.45 | 34.08 | 34.93 | 1,580,263 | +0.79(+2.32%) |
Dec 10, 2009 | 34.63 | 34.96 | 33.85 | 34.14 | 1,646,559 | -0.26(-0.74%) |
Dec 09, 2009 | 33.69 | 34.63 | 32.91 | 34.39 | 1,693,701 | +0.72(+2.15%) |
Dec 08, 2009 | 34.21 | 34.33 | 33.35 | 33.67 | 1,565,473 | -0.55(-1.62%) |
Dec 07, 2009 | 35.42 | 35.73 | 34.13 | 34.22 | 1,799,178 | -1.27(-3.58%) |
Dec 04, 2009 | 35.12 | 35.81 | 34.10 | 35.49 | 2,539,264 | +1.44(+4.23%) |
Dec 03, 2009 | 33.79 | 34.99 | 33.16 | 34.05 | 2,972,014 | +0.78(+2.33%) |
Dec 02, 2009 | 34.44 | 34.88 | 33.26 | 33.28 | 1,842,175 | -1.16(-3.37%) |
Dec 01, 2009 | 34.03 | 34.88 | 33.98 | 34.44 | 1,639,829 | +0.55(+1.64%) |
Nov 30, 2009 | 32.50 | 33.99 | 32.39 | 33.88 | 2,752,799 | +1.18(+3.60%) |
Nov 27, 2009 | 32.24 | 33.17 | 31.87 | 32.70 | 497,896 | -0.62(-1.87%) |
Nov 25, 2009 | 32.85 | 33.66 | 32.71 | 33.33 | 1,632,573 | +0.57(+1.74%) |
Nov 24, 2009 | 32.00 | 32.86 | 31.78 | 32.76 | 1,769,431 | +0.79(+2.48%) |
Nov 23, 2009 | 33.09 | 33.25 | 31.87 | 31.96 | 1,549,948 | -0.42(-1.29%) |
Nov 20, 2009 | 33.15 | 33.23 | 32.07 | 32.38 | 1,924,121 | -1.01(-3.04%) |
Nov 19, 2009 | 33.53 | 33.71 | 32.95 | 33.40 | 1,512,813 | -0.61(-1.78%) |
Nov 18, 2009 | 33.31 | 34.74 | 32.89 | 34.00 | 2,575,569 | +0.80(+2.41%) |
Nov 17, 2009 | 33.28 | 33.55 | 32.77 | 33.20 | 2,085,641 | -0.08(-0.23%) |
Nov 16, 2009 | 33.95 | 34.09 | 33.19 | 33.28 | 2,047,748 | -0.57(-1.69%) |
Nov 13, 2009 | 33.91 | 34.02 | 33.51 | 33.85 | 1,581,641 | +0.19(+0.56%) |
Nov 12, 2009 | 34.26 | 34.46 | 33.55 | 33.66 | 2,253,309 | -0.67(-1.94%) |
Nov 11, 2009 | 33.83 | 34.53 | 33.74 | 34.32 | 2,905,568 | +1.06(+3.18%) |
Nov 10, 2009 | 32.23 | 33.31 | 32.11 | 33.27 | 2,002,149 | +0.82(+2.52%) |
Nov 09, 2009 | 31.54 | 32.72 | 31.37 | 32.45 | 1,712,831 | +1.16(+3.71%) |
Nov 06, 2009 | 31.26 | 31.43 | 30.45 | 31.29 | 1,449,127 | -0.01(-0.03%) |
Nov 05, 2009 | 30.73 | 31.71 | 30.73 | 31.30 | 2,101,456 | +0.84(+2.74%) |
Nov 04, 2009 | 30.26 | 31.13 | 29.93 | 30.46 | 3,252,794 | +0.37(+1.22%) |
Nov 03, 2009 | 27.84 | 30.27 | 27.84 | 30.09 | 5,113,470 | +2.95(+10.87%) |