Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.32 | 31.96 | 30.49 | 30.64 | 2,378,246 | -0.59(-1.90%) |
Jan 28, 2010 | 33.06 | 33.38 | 30.16 | 31.23 | 3,858,293 | +0.66(+2.17%) |
Jan 27, 2010 | 29.72 | 30.70 | 29.08 | 30.57 | 2,248,359 | +0.70(+2.36%) |
Jan 26, 2010 | 30.03 | 30.36 | 29.27 | 29.86 | 1,194,055 | -0.31(-1.04%) |
Jan 25, 2010 | 29.68 | 30.42 | 29.30 | 30.18 | 1,324,885 | +0.61(+2.07%) |
Jan 22, 2010 | 30.14 | 30.62 | 29.29 | 29.57 | 1,312,042 | -0.74(-2.44%) |
Jan 21, 2010 | 31.40 | 31.70 | 30.21 | 30.31 | 1,136,648 | -1.01(-3.23%) |
Jan 20, 2010 | 31.21 | 31.46 | 30.88 | 31.32 | 895,925 | -0.29(-0.91%) |
Jan 19, 2010 | 31.92 | 32.18 | 31.20 | 31.61 | 949,526 | -0.31(-0.96%) |
Jan 15, 2010 | 32.62 | 31.91 | 31.91 | 31.91 | 833,326 | -0.71(-2.19%) |
Jan 14, 2010 | 32.09 | 33.02 | 32.06 | 32.62 | 985,937 | +0.31(+0.97%) |
Jan 13, 2010 | 31.77 | 32.38 | 31.07 | 32.31 | 1,436,144 | +0.56(+1.77%) |
Jan 12, 2010 | 32.46 | 32.66 | 30.83 | 31.75 | 2,652,182 | -0.92(-2.81%) |
Jan 11, 2010 | 33.00 | 33.04 | 32.34 | 32.67 | 973,813 | -0.18(-0.54%) |
Jan 08, 2010 | 33.03 | 33.47 | 32.65 | 32.84 | 1,111,957 | -0.33(-1.00%) |
Jan 07, 2010 | 32.69 | 33.24 | 32.17 | 33.18 | 1,041,148 | +0.52(+1.59%) |
Jan 06, 2010 | 32.90 | 33.06 | 32.51 | 32.66 | 920,124 | -0.36(-1.08%) |
Jan 05, 2010 | 32.79 | 33.22 | 32.23 | 33.01 | 2,019,229 | +0.70(+2.18%) |
Jan 04, 2010 | 31.94 | 32.56 | 31.50 | 32.31 | 1,505,537 | +0.86(+2.73%) |
Dec 31, 2009 | 32.16 | 31.45 | 31.45 | 31.45 | 737,254 | -0.70(-2.17%) |
Dec 30, 2009 | 32.39 | 32.49 | 31.86 | 32.15 | 851,006 | +0.28(+0.88%) |
Dec 29, 2009 | 32.73 | 32.99 | 31.83 | 31.87 | 970,833 | -0.89(-2.72%) |
Dec 28, 2009 | 32.53 | 33.33 | 32.39 | 32.76 | 1,082,640 | +0.28(+0.86%) |
Dec 24, 2009 | 31.95 | 32.69 | 31.95 | 32.48 | 579,772 | +0.71(+2.25%) |
Dec 23, 2009 | 32.05 | 32.34 | 31.55 | 31.77 | 1,455,710 | -0.37(-1.16%) |
Dec 22, 2009 | 31.86 | 32.60 | 31.54 | 32.14 | 1,635,537 | +0.25(+0.80%) |
Dec 21, 2009 | 31.94 | 32.20 | 31.64 | 31.89 | 1,450,252 | +0.05(+0.16%) |
Dec 18, 2009 | 32.03 | 32.58 | 31.64 | 31.83 | 2,786,323 | +0.34(+1.08%) |
Dec 17, 2009 | 30.14 | 32.87 | 30.14 | 31.49 | 4,731,270 | +1.27(+4.22%) |
Dec 16, 2009 | 30.93 | 31.20 | 30.22 | 30.22 | 1,988,161 | -0.55(-1.79%) |
Dec 15, 2009 | 29.97 | 31.29 | 29.07 | 30.77 | 4,313,113 | -0.08(-0.25%) |
Dec 14, 2009 | 29.80 | 32.38 | 29.33 | 30.85 | 16,600,973 | -3.94(-11.33%) |
Dec 11, 2009 | 34.39 | 35.31 | 33.94 | 34.79 | 1,586,621 | +0.79(+2.32%) |
Dec 10, 2009 | 34.49 | 34.82 | 33.71 | 34.00 | 1,653,183 | -0.25(-0.74%) |
Dec 09, 2009 | 33.56 | 34.49 | 32.78 | 34.26 | 1,700,515 | +0.72(+2.15%) |
Dec 08, 2009 | 34.07 | 34.20 | 33.22 | 33.53 | 1,571,771 | -0.55(-1.62%) |
Dec 07, 2009 | 35.28 | 35.59 | 33.99 | 34.09 | 1,806,416 | -1.27(-3.58%) |
Dec 04, 2009 | 34.98 | 35.66 | 33.97 | 35.35 | 2,549,480 | +1.44(+4.23%) |
Dec 03, 2009 | 33.65 | 34.85 | 33.02 | 33.92 | 2,983,970 | +0.77(+2.33%) |
Dec 02, 2009 | 34.31 | 34.74 | 33.13 | 33.14 | 1,849,586 | -1.16(-3.37%) |
Dec 01, 2009 | 33.90 | 34.74 | 33.85 | 34.30 | 1,646,426 | +0.55(+1.64%) |
Nov 30, 2009 | 32.37 | 33.86 | 32.26 | 33.75 | 2,763,874 | +1.17(+3.60%) |
Nov 27, 2009 | 32.11 | 33.04 | 31.74 | 32.57 | 499,899 | -0.62(-1.87%) |
Nov 25, 2009 | 32.72 | 33.52 | 32.58 | 33.19 | 1,639,141 | +0.57(+1.74%) |
Nov 24, 2009 | 31.87 | 32.73 | 31.66 | 32.62 | 1,776,549 | +0.79(+2.48%) |
Nov 23, 2009 | 32.96 | 33.12 | 31.74 | 31.83 | 1,556,184 | -0.42(-1.29%) |
Nov 20, 2009 | 33.01 | 33.10 | 31.94 | 32.25 | 1,931,862 | -1.01(-3.04%) |
Nov 19, 2009 | 33.40 | 33.58 | 32.82 | 33.26 | 1,518,900 | -0.60(-1.78%) |
Nov 18, 2009 | 33.18 | 34.60 | 32.76 | 33.86 | 2,585,930 | +0.80(+2.41%) |
Nov 17, 2009 | 33.14 | 33.41 | 32.64 | 33.07 | 2,094,031 | -0.08(-0.23%) |
Nov 16, 2009 | 33.81 | 33.95 | 33.06 | 33.14 | 2,055,987 | -0.57(-1.69%) |
Nov 13, 2009 | 33.77 | 33.88 | 33.38 | 33.71 | 1,588,004 | +0.19(+0.56%) |
Nov 12, 2009 | 34.12 | 34.32 | 33.41 | 33.52 | 2,262,374 | -0.66(-1.94%) |
Nov 11, 2009 | 33.69 | 34.39 | 33.60 | 34.19 | 2,917,257 | +1.05(+3.18%) |
Nov 10, 2009 | 32.10 | 33.18 | 31.98 | 33.13 | 2,010,204 | +0.82(+2.52%) |
Nov 09, 2009 | 31.42 | 32.59 | 31.25 | 32.32 | 1,719,722 | +1.16(+3.71%) |
Nov 06, 2009 | 31.14 | 31.31 | 30.33 | 31.16 | 1,454,957 | -0.01(-0.03%) |
Nov 05, 2009 | 30.61 | 31.59 | 30.61 | 31.17 | 2,109,910 | +0.83(+2.74%) |
Nov 04, 2009 | 30.14 | 31.00 | 29.81 | 30.34 | 3,265,880 | +0.37(+1.22%) |
Nov 03, 2009 | 27.73 | 30.15 | 27.73 | 29.97 | 5,134,042 | +2.94(+10.87%) |