Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.86 | 38.12 | 36.44 | 36.81 | 794,086 | +0.02(+0.04%) |
Jan 28, 2010 | 38.50 | 38.65 | 36.54 | 36.79 | 911,211 | -1.45(-3.80%) |
Jan 27, 2010 | 38.00 | 38.37 | 36.48 | 38.25 | 1,705,134 | -0.07(-0.18%) |
Jan 26, 2010 | 39.04 | 40.24 | 38.22 | 38.31 | 904,172 | -1.19(-3.01%) |
Jan 25, 2010 | 40.62 | 41.67 | 39.09 | 39.50 | 1,007,891 | -0.57(-1.42%) |
Jan 22, 2010 | 41.90 | 42.19 | 39.85 | 40.07 | 1,131,691 | -0.80(-1.96%) |
Jan 21, 2010 | 43.87 | 44.16 | 40.83 | 40.88 | 1,008,194 | -2.86(-6.55%) |
Jan 20, 2010 | 43.73 | 43.95 | 42.91 | 43.74 | 1,737,077 | -0.48(-1.08%) |
Jan 19, 2010 | 42.12 | 45.00 | 42.04 | 44.22 | 1,725,321 | +2.09(+4.96%) |
Jan 15, 2010 | 40.59 | 42.13 | 42.13 | 42.13 | 2,300,865 | +1.55(+3.83%) |
Jan 14, 2010 | 40.69 | 40.97 | 39.81 | 40.57 | 820,140 | -0.17(-0.41%) |
Jan 13, 2010 | 40.73 | 41.28 | 40.43 | 40.74 | 629,931 | +0.33(+0.81%) |
Jan 12, 2010 | 40.78 | 41.26 | 40.09 | 40.41 | 1,152,785 | -0.83(-2.02%) |
Jan 11, 2010 | 42.59 | 42.63 | 40.69 | 41.25 | 1,036,200 | -1.17(-2.75%) |
Jan 08, 2010 | 42.35 | 42.98 | 40.89 | 42.41 | 755,368 | -0.25(-0.59%) |
Jan 07, 2010 | 43.59 | 43.60 | 42.55 | 42.66 | 694,734 | -0.90(-2.07%) |
Jan 06, 2010 | 43.35 | 43.80 | 43.06 | 43.57 | 959,849 | +0.22(+0.51%) |
Jan 05, 2010 | 43.01 | 43.73 | 42.75 | 43.35 | 537,969 | +0.39(+0.92%) |
Jan 04, 2010 | 42.69 | 43.16 | 42.56 | 42.95 | 724,963 | +0.96(+2.29%) |
Dec 31, 2009 | 43.08 | 41.99 | 41.99 | 41.99 | 676,957 | -1.20(-2.79%) |
Dec 30, 2009 | 43.07 | 43.46 | 42.55 | 43.19 | 491,961 | -0.04(-0.09%) |
Dec 29, 2009 | 43.95 | 43.95 | 43.01 | 43.23 | 518,854 | -0.48(-1.09%) |
Dec 28, 2009 | 44.00 | 44.00 | 43.19 | 43.71 | 305,255 | -0.22(-0.50%) |
Dec 24, 2009 | 44.80 | 44.80 | 43.43 | 43.93 | 135,435 | -0.40(-0.91%) |
Dec 23, 2009 | 43.93 | 44.79 | 43.80 | 44.33 | 580,882 | +0.91(+2.09%) |
Dec 22, 2009 | 42.32 | 43.55 | 42.22 | 43.42 | 531,002 | +1.32(+3.13%) |
Dec 21, 2009 | 41.40 | 42.88 | 41.10 | 42.10 | 531,712 | +0.89(+2.15%) |
Dec 18, 2009 | 40.94 | 41.91 | 39.87 | 41.22 | 1,171,893 | -0.32(-0.77%) |
Dec 17, 2009 | 42.52 | 42.59 | 41.45 | 41.54 | 479,423 | -1.34(-3.13%) |
Dec 16, 2009 | 42.58 | 43.38 | 42.47 | 42.88 | 493,053 | +0.89(+2.13%) |
Dec 15, 2009 | 42.44 | 42.94 | 41.87 | 41.98 | 530,486 | -0.75(-1.76%) |
Dec 14, 2009 | 42.82 | 43.20 | 42.54 | 42.73 | 570,716 | +0.59(+1.40%) |
Dec 11, 2009 | 41.68 | 42.58 | 41.28 | 42.14 | 669,379 | +0.73(+1.76%) |
Dec 10, 2009 | 42.32 | 42.54 | 41.29 | 41.41 | 813,421 | -0.67(-1.60%) |
Dec 09, 2009 | 42.00 | 42.60 | 41.25 | 42.09 | 904,731 | -0.15(-0.36%) |
Dec 08, 2009 | 41.85 | 42.79 | 41.52 | 42.24 | 884,626 | -0.05(-0.11%) |
Dec 07, 2009 | 42.55 | 43.07 | 42.06 | 42.29 | 819,001 | -0.49(-1.15%) |
Dec 04, 2009 | 42.88 | 43.88 | 41.61 | 42.78 | 1,722,646 | +0.54(+1.27%) |
Dec 03, 2009 | 42.96 | 43.54 | 42.21 | 42.24 | 1,052,647 | -0.98(-2.26%) |
Dec 02, 2009 | 42.81 | 43.25 | 41.69 | 43.22 | 1,336,045 | +0.55(+1.30%) |
Dec 01, 2009 | 43.19 | 44.07 | 42.07 | 42.66 | 1,717,897 | -0.09(-0.21%) |
Nov 30, 2009 | 40.39 | 43.01 | 40.39 | 42.76 | 3,564,654 | +2.13(+5.24%) |
Nov 27, 2009 | 39.69 | 41.10 | 39.39 | 40.63 | 751,227 | -1.27(-3.02%) |
Nov 25, 2009 | 41.39 | 42.32 | 40.52 | 41.89 | 885,685 | +1.33(+3.27%) |
Nov 24, 2009 | 40.16 | 41.11 | 40.16 | 40.57 | 1,296,755 | +0.34(+0.85%) |
Nov 23, 2009 | 40.45 | 40.47 | 39.71 | 40.22 | 1,118,272 | +0.82(+2.08%) |
Nov 20, 2009 | 39.22 | 40.44 | 39.01 | 39.41 | 1,199,011 | -0.54(-1.35%) |
Nov 19, 2009 | 39.69 | 40.03 | 38.46 | 39.94 | 1,256,356 | -0.29(-0.72%) |
Nov 18, 2009 | 40.35 | 40.47 | 39.10 | 40.23 | 1,232,410 | -0.22(-0.54%) |
Nov 17, 2009 | 40.54 | 40.72 | 39.46 | 40.45 | 1,008,324 | -0.47(-1.15%) |
Nov 16, 2009 | 40.52 | 41.38 | 40.27 | 40.92 | 1,539,629 | +0.90(+2.25%) |
Nov 13, 2009 | 39.66 | 40.37 | 39.04 | 40.02 | 1,223,995 | +0.95(+2.44%) |
Nov 12, 2009 | 38.93 | 39.81 | 38.11 | 39.06 | 2,712,084 | +0.16(+0.41%) |
Nov 11, 2009 | 38.94 | 39.56 | 37.59 | 38.91 | 1,588,366 | +0.61(+1.58%) |
Nov 10, 2009 | 38.22 | 39.00 | 37.89 | 38.30 | 1,569,158 | +0.03(+0.08%) |
Nov 09, 2009 | 37.63 | 39.36 | 37.52 | 38.27 | 1,490,518 | +0.99(+2.64%) |
Nov 06, 2009 | 37.00 | 38.13 | 36.45 | 37.28 | 1,314,153 | +1.02(+2.80%) |
Nov 05, 2009 | 34.69 | 37.51 | 34.43 | 36.27 | 1,648,396 | +1.65(+4.77%) |
Nov 04, 2009 | 35.89 | 36.26 | 34.51 | 34.62 | 2,008,011 | -1.05(-2.95%) |
Nov 03, 2009 | 35.62 | 35.81 | 33.27 | 35.67 | 1,688,596 | +1.32(+3.84%) |