Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.95 | 33.24 | 32.17 | 32.30 | 8,377,801 | -0.59(-1.79%) |
Jan 28, 2010 | 33.29 | 33.66 | 32.48 | 32.89 | 6,417,751 | -0.25(-0.75%) |
Jan 27, 2010 | 33.68 | 33.68 | 32.65 | 33.14 | 9,896,833 | -0.80(-2.36%) |
Jan 26, 2010 | 33.81 | 34.29 | 33.62 | 33.94 | 5,356,277 | -0.22(-0.64%) |
Jan 25, 2010 | 34.63 | 34.98 | 33.97 | 34.16 | 6,961,426 | -0.22(-0.64%) |
Jan 22, 2010 | 35.62 | 35.82 | 34.35 | 34.38 | 7,721,292 | -1.44(-4.02%) |
Jan 21, 2010 | 36.49 | 36.65 | 35.46 | 35.82 | 7,404,305 | -0.67(-1.84%) |
Jan 20, 2010 | 36.37 | 36.51 | 35.62 | 36.49 | 6,258,410 | -0.46(-1.24%) |
Jan 19, 2010 | 35.87 | 37.02 | 35.81 | 36.95 | 5,964,058 | +1.08(+3.01%) |
Jan 15, 2010 | 35.92 | 35.87 | 35.87 | 35.87 | 6,732,300 | -0.03(-0.08%) |
Jan 14, 2010 | 36.13 | 36.51 | 35.79 | 35.90 | 4,536,191 | -0.38(-1.05%) |
Jan 13, 2010 | 35.83 | 36.36 | 35.60 | 36.28 | 3,660,011 | +0.62(+1.74%) |
Jan 12, 2010 | 36.14 | 36.14 | 35.38 | 35.66 | 5,073,882 | -0.55(-1.52%) |
Jan 11, 2010 | 36.68 | 36.77 | 35.95 | 36.21 | 4,901,318 | -0.48(-1.31%) |
Jan 08, 2010 | 36.75 | 36.97 | 36.34 | 36.69 | 5,429,158 | -0.20(-0.54%) |
Jan 07, 2010 | 37.41 | 37.59 | 36.81 | 36.89 | 5,576,649 | -0.73(-1.94%) |
Jan 06, 2010 | 37.33 | 37.74 | 37.20 | 37.62 | 5,209,045 | -0.08(-0.21%) |
Jan 05, 2010 | 37.04 | 37.80 | 36.87 | 37.70 | 7,108,727 | +0.61(+1.64%) |
Jan 04, 2010 | 36.65 | 37.30 | 36.65 | 37.09 | 4,710,112 | +0.31(+0.84%) |
Dec 31, 2009 | 37.17 | 36.78 | 36.78 | 36.78 | 2,900,400 | -0.40(-1.08%) |
Dec 30, 2009 | 37.03 | 37.50 | 37.03 | 37.18 | 2,124,034 | -0.03(-0.08%) |
Dec 29, 2009 | 37.14 | 37.34 | 36.97 | 37.21 | 3,093,198 | +0.02(+0.05%) |
Dec 28, 2009 | 37.18 | 37.42 | 36.97 | 37.19 | 2,573,464 | +0.02(+0.05%) |
Dec 24, 2009 | 36.95 | 37.17 | 36.81 | 37.17 | 1,349,993 | +0.24(+0.65%) |
Dec 23, 2009 | 37.37 | 37.37 | 36.86 | 36.93 | 5,559,504 | -0.41(-1.10%) |
Dec 22, 2009 | 37.35 | 37.50 | 37.20 | 37.34 | 3,192,196 | +0.06(+0.16%) |
Dec 21, 2009 | 37.38 | 37.68 | 37.04 | 37.28 | 5,031,815 | -0.06(-0.16%) |
Dec 18, 2009 | 37.25 | 37.47 | 37.02 | 37.34 | 9,334,728 | +0.33(+0.89%) |
Dec 17, 2009 | 37.46 | 37.52 | 36.99 | 37.01 | 6,562,790 | -0.85(-2.25%) |
Dec 16, 2009 | 36.87 | 38.20 | 36.87 | 37.86 | 15,618,700 | +1.50(+4.13%) |
Dec 15, 2009 | 35.58 | 36.66 | 35.50 | 36.36 | 8,003,770 | +0.58(+1.62%) |
Dec 14, 2009 | 35.56 | 35.84 | 35.31 | 35.78 | 5,446,501 | +0.40(+1.13%) |
Dec 11, 2009 | 35.90 | 35.98 | 35.15 | 35.38 | 4,389,302 | -0.42(-1.17%) |
Dec 10, 2009 | 35.81 | 36.15 | 35.63 | 35.80 | 3,884,417 | -0.05(-0.14%) |
Dec 09, 2009 | 35.85 | 36.00 | 35.26 | 35.85 | 4,421,408 | -0.23(-0.64%) |
Dec 08, 2009 | 36.03 | 36.27 | 35.58 | 36.08 | 3,863,169 | -0.29(-0.80%) |
Dec 07, 2009 | 36.46 | 36.84 | 36.20 | 36.37 | 3,119,497 | -0.13(-0.36%) |
Dec 04, 2009 | 36.38 | 36.94 | 35.98 | 36.50 | 4,433,199 | +0.50(+1.39%) |
Dec 03, 2009 | 36.42 | 36.84 | 36.00 | 36.00 | 3,681,220 | -0.50(-1.37%) |
Dec 02, 2009 | 36.53 | 36.91 | 36.36 | 36.50 | 3,645,646 | +0.10(+0.27%) |
Dec 01, 2009 | 35.46 | 36.52 | 35.27 | 36.40 | 5,428,856 | +1.32(+3.76%) |
Nov 30, 2009 | 35.25 | 35.44 | 34.54 | 35.08 | 5,074,995 | -0.30(-0.85%) |
Nov 27, 2009 | 35.01 | 35.66 | 34.63 | 35.38 | 2,049,561 | -0.79(-2.18%) |
Nov 25, 2009 | 36.07 | 36.33 | 35.90 | 36.17 | 2,504,424 | +0.22(+0.61%) |
Nov 24, 2009 | 36.15 | 36.44 | 35.84 | 35.95 | 3,790,670 | -0.49(-1.34%) |
Nov 23, 2009 | 36.05 | 36.68 | 35.98 | 36.44 | 3,085,494 | +0.63(+1.76%) |
Nov 20, 2009 | 35.72 | 36.07 | 35.49 | 35.81 | 3,344,414 | -0.30(-0.83%) |
Nov 19, 2009 | 36.25 | 36.48 | 35.50 | 36.11 | 3,754,448 | -0.48(-1.31%) |
Nov 18, 2009 | 36.59 | 36.78 | 36.00 | 36.59 | 3,998,348 | -0.31(-0.84%) |
Nov 17, 2009 | 36.56 | 36.95 | 36.44 | 36.90 | 2,983,277 | +0.09(+0.24%) |
Nov 16, 2009 | 36.51 | 37.15 | 36.11 | 36.81 | 4,951,904 | +0.30(+0.82%) |
Nov 13, 2009 | 36.04 | 36.60 | 35.69 | 36.51 | 4,989,655 | +0.90(+2.53%) |
Nov 12, 2009 | 35.82 | 36.11 | 35.41 | 35.61 | 5,872,889 | -0.31(-0.86%) |
Nov 11, 2009 | 35.96 | 36.03 | 34.46 | 35.92 | 13,794,563 | -0.68(-1.86%) |
Nov 10, 2009 | 36.56 | 36.75 | 36.35 | 36.60 | 5,079,410 | +0.15(+0.41%) |
Nov 09, 2009 | 35.88 | 36.58 | 35.41 | 36.45 | 8,883,112 | +1.80(+5.19%) |
Nov 06, 2009 | 34.59 | 35.19 | 34.38 | 34.65 | 3,693,843 | -0.05(-0.14%) |
Nov 05, 2009 | 33.98 | 34.92 | 33.98 | 34.70 | 4,164,060 | +0.84(+2.48%) |
Nov 04, 2009 | 33.30 | 34.52 | 32.95 | 33.86 | 7,883,316 | +0.85(+2.57%) |
Nov 03, 2009 | 32.72 | 33.08 | 32.37 | 33.01 | 6,512,148 | +0.14(+0.43%) |