Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.66 | 32.82 | 31.22 | 31.43 | 3,628,710 | -1.94(-5.81%) |
Jan 28, 2010 | 33.44 | 33.51 | 33.22 | 33.36 | 3,499,007 | +0.32(+0.96%) |
Jan 27, 2010 | 33.21 | 33.44 | 32.32 | 33.05 | 2,261,357 | -0.44(-1.31%) |
Jan 26, 2010 | 33.12 | 34.03 | 32.61 | 33.49 | 2,140,234 | -0.15(-0.45%) |
Jan 25, 2010 | 34.31 | 34.37 | 33.43 | 33.64 | 1,573,770 | -0.50(-1.47%) |
Jan 22, 2010 | 33.43 | 34.60 | 33.29 | 34.14 | 3,821,756 | -0.03(-0.08%) |
Jan 21, 2010 | 34.35 | 34.69 | 33.90 | 34.17 | 8,078,757 | -0.44(-1.27%) |
Jan 20, 2010 | 34.78 | 34.91 | 33.56 | 34.61 | 4,175,219 | -1.29(-3.61%) |
Jan 19, 2010 | 35.56 | 35.95 | 35.42 | 35.90 | 1,638,803 | -0.04(-0.10%) |
Jan 15, 2010 | 36.16 | 35.94 | 35.94 | 35.94 | 1,723,335 | -1.05(-2.83%) |
Jan 14, 2010 | 36.83 | 37.23 | 36.58 | 36.98 | 1,614,600 | -0.47(-1.25%) |
Jan 13, 2010 | 37.35 | 37.60 | 36.40 | 37.45 | 1,416,054 | +0.69(+1.87%) |
Jan 12, 2010 | 37.39 | 37.86 | 36.55 | 36.76 | 2,890,946 | -2.12(-5.46%) |
Jan 11, 2010 | 39.11 | 39.34 | 38.70 | 38.89 | 1,709,121 | -0.02(-0.05%) |
Jan 08, 2010 | 38.84 | 38.95 | 38.07 | 38.90 | 1,634,888 | +0.44(+1.14%) |
Jan 07, 2010 | 38.36 | 38.95 | 38.17 | 38.46 | 2,261,608 | -0.44(-1.13%) |
Jan 06, 2010 | 38.39 | 39.47 | 38.23 | 38.90 | 3,091,028 | +1.20(+3.18%) |
Jan 05, 2010 | 37.27 | 38.11 | 37.04 | 37.71 | 2,490,603 | +0.58(+1.57%) |
Jan 04, 2010 | 37.07 | 37.28 | 36.66 | 37.12 | 2,188,744 | +1.74(+4.93%) |
Dec 31, 2009 | 35.89 | 35.38 | 35.38 | 35.38 | 1,147,338 | -0.18(-0.50%) |
Dec 30, 2009 | 35.76 | 35.93 | 35.33 | 35.56 | 1,340,486 | -0.26(-0.74%) |
Dec 29, 2009 | 36.55 | 36.60 | 35.69 | 35.82 | 1,209,215 | -0.39(-1.07%) |
Dec 28, 2009 | 36.45 | 36.72 | 35.94 | 36.21 | 1,379,836 | -0.02(-0.05%) |
Dec 24, 2009 | 36.78 | 36.78 | 36.23 | 36.23 | 656,039 | -0.11(-0.29%) |
Dec 23, 2009 | 35.58 | 36.70 | 35.41 | 36.33 | 2,266,699 | +0.85(+2.38%) |
Dec 22, 2009 | 34.98 | 36.08 | 34.78 | 35.49 | 2,672,715 | -0.13(-0.37%) |
Dec 21, 2009 | 35.91 | 36.00 | 35.38 | 35.62 | 2,312,108 | -0.42(-1.17%) |
Dec 18, 2009 | 35.41 | 36.16 | 35.14 | 36.04 | 4,159,835 | +0.41(+1.14%) |
Dec 17, 2009 | 36.07 | 36.54 | 35.58 | 35.64 | 3,589,728 | -1.44(-3.89%) |
Dec 16, 2009 | 37.05 | 37.93 | 36.78 | 37.08 | 2,305,513 | +0.64(+1.76%) |
Dec 15, 2009 | 37.05 | 37.52 | 36.30 | 36.44 | 2,490,012 | -1.02(-2.73%) |
Dec 14, 2009 | 37.43 | 37.56 | 37.18 | 37.46 | 2,445,246 | +0.44(+1.19%) |
Dec 11, 2009 | 37.41 | 37.52 | 36.51 | 37.02 | 3,169,404 | -0.27(-0.73%) |
Dec 10, 2009 | 37.59 | 37.86 | 36.95 | 37.29 | 2,231,938 | -0.45(-1.19%) |
Dec 09, 2009 | 36.22 | 37.89 | 36.19 | 37.74 | 4,283,563 | +1.40(+3.85%) |
Dec 08, 2009 | 36.62 | 37.22 | 36.02 | 36.34 | 3,868,320 | -1.34(-3.55%) |
Dec 07, 2009 | 37.18 | 38.64 | 37.07 | 37.68 | 4,203,736 | -0.76(-1.97%) |
Dec 04, 2009 | 39.32 | 39.54 | 37.59 | 38.44 | 5,465,553 | -1.64(-4.09%) |
Dec 03, 2009 | 40.95 | 41.20 | 39.71 | 40.07 | 2,823,987 | -1.25(-3.03%) |
Dec 02, 2009 | 41.35 | 41.84 | 40.73 | 41.32 | 3,149,252 | +0.55(+1.34%) |
Dec 01, 2009 | 40.43 | 41.47 | 40.20 | 40.78 | 3,769,487 | +2.00(+5.15%) |
Nov 30, 2009 | 38.89 | 39.55 | 38.44 | 38.78 | 3,226,921 | -0.42(-1.08%) |
Nov 27, 2009 | 38.58 | 40.16 | 38.48 | 39.20 | 2,161,977 | -1.72(-4.20%) |
Nov 25, 2009 | 39.77 | 41.04 | 39.63 | 40.92 | 3,900,086 | +2.21(+5.71%) |
Nov 24, 2009 | 39.51 | 39.51 | 38.20 | 38.71 | 2,822,303 | -0.79(-2.01%) |
Nov 23, 2009 | 39.96 | 40.35 | 38.99 | 39.50 | 3,451,717 | +0.79(+2.05%) |
Nov 20, 2009 | 38.16 | 38.95 | 38.04 | 38.71 | 2,720,464 | -0.48(-1.21%) |
Nov 19, 2009 | 38.38 | 39.36 | 37.86 | 39.18 | 3,836,308 | -0.48(-1.22%) |
Nov 18, 2009 | 40.10 | 40.28 | 39.23 | 39.67 | 3,660,965 | -0.41(-1.01%) |
Nov 17, 2009 | 39.10 | 40.16 | 39.03 | 40.07 | 2,976,432 | -0.45(-1.11%) |
Nov 16, 2009 | 39.80 | 41.32 | 39.69 | 40.52 | 4,696,060 | +1.16(+2.95%) |
Nov 13, 2009 | 38.42 | 39.80 | 38.34 | 39.36 | 3,274,297 | +1.11(+2.90%) |
Nov 12, 2009 | 38.13 | 39.01 | 37.81 | 38.25 | 5,498,393 | +0.05(+0.14%) |
Nov 11, 2009 | 38.59 | 38.87 | 37.82 | 38.20 | 4,381,619 | +0.17(+0.44%) |
Nov 10, 2009 | 37.12 | 38.26 | 36.98 | 38.03 | 3,480,329 | +0.70(+1.86%) |
Nov 09, 2009 | 37.64 | 38.24 | 36.99 | 37.34 | 3,911,918 | +0.81(+2.22%) |
Nov 06, 2009 | 35.94 | 36.93 | 35.72 | 36.53 | 3,343,125 | +1.95(+5.63%) |
Nov 05, 2009 | 35.10 | 35.38 | 34.52 | 34.58 | 3,459,157 | -0.85(-2.39%) |
Nov 04, 2009 | 36.64 | 36.96 | 34.78 | 35.42 | 5,317,861 | -1.16(-3.18%) |
Nov 03, 2009 | 32.53 | 36.60 | 32.35 | 36.59 | 7,322,608 | +3.34(+10.04%) |