Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.53 | 38.65 | 37.26 | 37.26 | 377,180 | -1.25(-3.25%) |
Jan 28, 2010 | 38.75 | 38.82 | 38.09 | 38.51 | 339,885 | -1.30(-3.27%) |
Jan 27, 2010 | 39.00 | 39.85 | 38.75 | 39.81 | 111,991 | +0.57(+1.45%) |
Jan 26, 2010 | 39.68 | 39.87 | 39.02 | 39.24 | 113,342 | -0.67(-1.68%) |
Jan 25, 2010 | 39.56 | 40.01 | 38.74 | 39.91 | 203,232 | +0.46(+1.17%) |
Jan 22, 2010 | 40.01 | 40.46 | 39.20 | 39.45 | 141,581 | -0.67(-1.67%) |
Jan 21, 2010 | 41.58 | 42.12 | 40.09 | 40.12 | 302,255 | -1.52(-3.65%) |
Jan 20, 2010 | 41.87 | 41.87 | 41.13 | 41.64 | 138,212 | -0.45(-1.07%) |
Jan 19, 2010 | 41.41 | 42.40 | 40.52 | 42.09 | 183,394 | +0.62(+1.50%) |
Jan 15, 2010 | 42.58 | 41.47 | 41.47 | 41.47 | 246,200 | -1.05(-2.47%) |
Jan 14, 2010 | 41.99 | 42.69 | 41.92 | 42.52 | 84,476 | +0.42(+1.00%) |
Jan 13, 2010 | 41.33 | 42.25 | 41.12 | 42.10 | 173,028 | +1.01(+2.46%) |
Jan 12, 2010 | 40.61 | 41.19 | 40.58 | 41.09 | 153,882 | +0.13(+0.32%) |
Jan 11, 2010 | 40.38 | 41.05 | 40.06 | 40.96 | 101,333 | +0.66(+1.64%) |
Jan 08, 2010 | 39.69 | 40.38 | 39.68 | 40.30 | 136,852 | +0.42(+1.05%) |
Jan 07, 2010 | 39.42 | 40.08 | 38.62 | 39.88 | 144,117 | +0.51(+1.30%) |
Jan 06, 2010 | 39.28 | 39.75 | 39.15 | 39.37 | 131,388 | +0.07(+0.18%) |
Jan 05, 2010 | 39.58 | 39.67 | 39.01 | 39.30 | 144,318 | -0.20(-0.51%) |
Jan 04, 2010 | 38.70 | 39.75 | 38.66 | 39.50 | 146,888 | +1.14(+2.97%) |
Dec 31, 2009 | 39.50 | 38.36 | 38.36 | 38.36 | 107,800 | -1.03(-2.61%) |
Dec 30, 2009 | 39.04 | 39.80 | 38.93 | 39.39 | 92,767 | +0.06(+0.15%) |
Dec 29, 2009 | 39.28 | 39.68 | 39.28 | 39.33 | 107,458 | +0.08(+0.20%) |
Dec 28, 2009 | 39.29 | 39.44 | 38.83 | 39.25 | 132,333 | -0.03(-0.08%) |
Dec 24, 2009 | 39.19 | 39.29 | 38.90 | 39.28 | 35,376 | +0.32(+0.82%) |
Dec 23, 2009 | 39.06 | 39.37 | 38.72 | 38.96 | 71,532 | +0.16(+0.41%) |
Dec 22, 2009 | 38.84 | 38.97 | 38.60 | 38.80 | 220,237 | +0.14(+0.36%) |
Dec 21, 2009 | 38.57 | 39.14 | 38.49 | 38.66 | 127,135 | +0.19(+0.49%) |
Dec 18, 2009 | 38.03 | 38.54 | 37.78 | 38.47 | 552,440 | +0.68(+1.80%) |
Dec 17, 2009 | 37.98 | 38.06 | 37.29 | 37.79 | 111,697 | -0.61(-1.59%) |
Dec 16, 2009 | 38.66 | 38.93 | 37.97 | 38.40 | 115,477 | -0.09(-0.23%) |
Dec 15, 2009 | 38.00 | 39.07 | 37.72 | 38.49 | 228,114 | +0.50(+1.32%) |
Dec 14, 2009 | 37.63 | 38.00 | 37.58 | 37.99 | 197,848 | +0.91(+2.45%) |
Dec 11, 2009 | 36.76 | 37.24 | 36.75 | 37.08 | 85,849 | +0.61(+1.67%) |
Dec 10, 2009 | 36.78 | 37.28 | 36.32 | 36.47 | 135,967 | -0.05(-0.14%) |
Dec 09, 2009 | 36.46 | 36.56 | 36.00 | 36.52 | 124,486 | +0.00(+0.00%) |
Dec 08, 2009 | 36.18 | 36.62 | 35.73 | 36.52 | 106,526 | +0.05(+0.14%) |
Dec 07, 2009 | 36.14 | 36.59 | 36.13 | 36.47 | 84,606 | +0.37(+1.02%) |
Dec 04, 2009 | 35.19 | 36.82 | 35.19 | 36.10 | 301,229 | +1.30(+3.74%) |
Dec 03, 2009 | 34.86 | 35.14 | 34.70 | 34.80 | 367,479 | +0.17(+0.49%) |
Dec 02, 2009 | 33.88 | 34.73 | 33.82 | 34.63 | 229,449 | +0.74(+2.18%) |
Dec 01, 2009 | 33.92 | 34.12 | 33.51 | 33.89 | 299,948 | +0.37(+1.10%) |
Nov 30, 2009 | 33.61 | 33.80 | 32.95 | 33.52 | 187,885 | -0.14(-0.42%) |
Nov 27, 2009 | 33.31 | 33.95 | 33.17 | 33.66 | 108,766 | -0.72(-2.09%) |
Nov 25, 2009 | 34.37 | 34.59 | 34.14 | 34.38 | 113,387 | -0.11(-0.32%) |
Nov 24, 2009 | 34.91 | 34.91 | 34.22 | 34.49 | 99,167 | -0.41(-1.17%) |
Nov 23, 2009 | 34.63 | 35.16 | 34.58 | 34.90 | 140,779 | +0.69(+2.02%) |
Nov 20, 2009 | 33.93 | 34.23 | 33.89 | 34.21 | 126,474 | -0.04(-0.12%) |
Nov 19, 2009 | 34.62 | 34.63 | 33.71 | 34.25 | 201,036 | -0.56(-1.61%) |
Nov 18, 2009 | 35.21 | 35.35 | 34.51 | 34.81 | 165,935 | -0.31(-0.88%) |
Nov 17, 2009 | 35.52 | 35.66 | 34.93 | 35.12 | 245,281 | -0.54(-1.51%) |
Nov 16, 2009 | 34.91 | 35.80 | 34.91 | 35.66 | 200,297 | +1.00(+2.89%) |
Nov 13, 2009 | 34.58 | 34.85 | 34.25 | 34.66 | 469,076 | +0.14(+0.41%) |
Nov 12, 2009 | 34.90 | 35.30 | 34.46 | 34.52 | 169,290 | -0.55(-1.57%) |
Nov 11, 2009 | 35.26 | 35.63 | 34.76 | 35.07 | 314,067 | +0.08(+0.23%) |
Nov 10, 2009 | 34.96 | 35.36 | 34.43 | 34.99 | 501,555 | -0.25(-0.71%) |
Nov 09, 2009 | 34.91 | 35.54 | 34.91 | 35.24 | 165,994 | +0.54(+1.56%) |
Nov 06, 2009 | 34.79 | 35.11 | 34.32 | 34.70 | 173,600 | -0.38(-1.08%) |
Nov 05, 2009 | 34.02 | 35.27 | 34.02 | 35.08 | 302,534 | +1.34(+3.97%) |
Nov 04, 2009 | 34.15 | 34.48 | 33.67 | 33.74 | 293,474 | -0.14(-0.41%) |
Nov 03, 2009 | 33.58 | 34.04 | 33.20 | 33.88 | 313,100 | +0.06(+0.18%) |