Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 37.27 | 37.44 | 36.32 | 36.45 | 5,799,582 | -0.77(-2.07%) |
Jan 28, 2010 | 37.49 | 37.88 | 37.04 | 37.22 | 4,943,187 | -0.47(-1.24%) |
Jan 27, 2010 | 37.07 | 37.77 | 37.06 | 37.69 | 4,946,382 | +0.42(+1.12%) |
Jan 26, 2010 | 37.18 | 37.78 | 37.01 | 37.27 | 6,327,612 | -0.34(-0.90%) |
Jan 25, 2010 | 37.86 | 38.07 | 37.44 | 37.61 | 5,922,144 | -0.20(-0.54%) |
Jan 22, 2010 | 36.53 | 38.48 | 36.50 | 37.82 | 24,001,344 | +3.98(+11.78%) |
Jan 21, 2010 | 34.31 | 34.67 | 33.52 | 33.83 | 10,824,867 | -0.50(-1.46%) |
Jan 20, 2010 | 34.68 | 34.73 | 33.65 | 34.33 | 7,793,109 | -0.20(-0.59%) |
Jan 19, 2010 | 34.11 | 35.24 | 34.11 | 34.53 | 6,248,268 | +0.25(+0.72%) |
Jan 15, 2010 | 34.32 | 34.29 | 34.29 | 34.29 | 4,928,400 | +0.06(+0.19%) |
Jan 14, 2010 | 33.97 | 34.42 | 33.94 | 34.22 | 2,759,742 | +0.22(+0.64%) |
Jan 13, 2010 | 33.96 | 34.24 | 33.48 | 34.00 | 3,921,561 | +0.18(+0.54%) |
Jan 12, 2010 | 34.37 | 34.41 | 33.64 | 33.82 | 3,990,735 | -0.77(-2.22%) |
Jan 11, 2010 | 34.33 | 34.72 | 34.16 | 34.59 | 2,854,674 | +0.26(+0.75%) |
Jan 08, 2010 | 34.52 | 34.74 | 34.28 | 34.33 | 2,657,160 | -0.19(-0.55%) |
Jan 07, 2010 | 34.52 | 34.89 | 34.38 | 34.52 | 2,650,527 | -0.13(-0.38%) |
Jan 06, 2010 | 33.94 | 34.75 | 33.94 | 34.65 | 4,995,639 | +0.50(+1.45%) |
Jan 05, 2010 | 34.22 | 34.44 | 33.78 | 34.15 | 3,690,882 | -0.15(-0.45%) |
Jan 04, 2010 | 34.13 | 34.34 | 33.98 | 34.31 | 3,033,414 | +0.59(+1.76%) |
Dec 31, 2009 | 34.18 | 33.71 | 33.71 | 33.71 | 1,957,500 | -0.28(-0.82%) |
Dec 30, 2009 | 34.04 | 34.22 | 33.94 | 33.99 | 2,272,401 | -0.07(-0.21%) |
Dec 29, 2009 | 34.25 | 34.28 | 34.02 | 34.06 | 2,429,766 | +0.01(+0.02%) |
Dec 28, 2009 | 33.99 | 34.34 | 33.94 | 34.06 | 2,191,896 | +0.07(+0.21%) |
Dec 24, 2009 | 33.58 | 33.99 | 33.37 | 33.99 | 1,377,513 | +0.41(+1.22%) |
Dec 23, 2009 | 33.17 | 33.69 | 32.83 | 33.58 | 4,854,924 | +0.52(+1.57%) |
Dec 22, 2009 | 32.41 | 33.11 | 32.26 | 33.06 | 3,956,904 | +0.77(+2.39%) |
Dec 21, 2009 | 32.18 | 32.38 | 31.61 | 32.29 | 5,130,180 | +0.16(+0.48%) |
Dec 18, 2009 | 32.63 | 32.76 | 31.96 | 32.13 | 5,784,903 | -0.34(-1.06%) |
Dec 17, 2009 | 32.60 | 32.86 | 32.28 | 32.47 | 2,666,754 | -0.22(-0.67%) |
Dec 16, 2009 | 32.64 | 32.87 | 32.62 | 32.69 | 3,003,993 | +0.23(+0.72%) |
Dec 15, 2009 | 32.25 | 32.81 | 32.23 | 32.46 | 2,969,199 | -0.09(-0.27%) |
Dec 14, 2009 | 32.65 | 32.86 | 32.42 | 32.55 | 3,583,899 | +0.07(+0.21%) |
Dec 11, 2009 | 32.66 | 32.72 | 32.25 | 32.48 | 2,645,694 | +0.04(+0.14%) |
Dec 10, 2009 | 32.01 | 32.54 | 31.89 | 32.43 | 3,607,092 | +0.53(+1.65%) |
Dec 09, 2009 | 31.94 | 32.04 | 31.36 | 31.91 | 3,350,673 | +0.01(+0.05%) |
Dec 08, 2009 | 31.69 | 32.00 | 31.54 | 31.89 | 8,699,121 | -0.17(-0.53%) |
Dec 07, 2009 | 32.11 | 32.59 | 31.84 | 32.06 | 2,718,711 | -0.38(-1.18%) |
Dec 04, 2009 | 32.56 | 32.75 | 31.87 | 32.44 | 4,720,986 | +0.37(+1.16%) |
Dec 03, 2009 | 31.94 | 32.69 | 31.78 | 32.07 | 5,734,773 | +0.11(+0.35%) |
Dec 02, 2009 | 31.52 | 32.17 | 31.51 | 31.96 | 3,041,010 | +0.30(+0.96%) |
Dec 01, 2009 | 31.33 | 31.69 | 31.28 | 31.66 | 3,850,992 | +0.48(+1.55%) |
Nov 30, 2009 | 31.04 | 31.24 | 30.76 | 31.17 | 3,413,961 | +0.05(+0.15%) |
Nov 27, 2009 | 30.48 | 31.32 | 30.44 | 31.12 | 2,758,239 | -0.28(-0.90%) |
Nov 25, 2009 | 31.12 | 31.45 | 30.92 | 31.41 | 3,148,245 | +0.42(+1.36%) |
Nov 24, 2009 | 31.27 | 31.27 | 30.86 | 30.98 | 3,100,401 | -0.22(-0.69%) |
Nov 23, 2009 | 30.90 | 31.45 | 30.80 | 31.20 | 4,206,312 | +0.48(+1.58%) |
Nov 20, 2009 | 30.78 | 31.30 | 30.35 | 30.72 | 7,125,165 | -0.25(-0.80%) |
Nov 19, 2009 | 30.78 | 31.10 | 30.63 | 30.96 | 4,325,598 | -0.11(-0.34%) |
Nov 18, 2009 | 31.09 | 31.44 | 30.71 | 31.07 | 4,562,325 | -0.22(-0.69%) |
Nov 17, 2009 | 30.89 | 31.30 | 30.67 | 31.29 | 3,496,068 | +0.17(+0.54%) |
Nov 16, 2009 | 30.56 | 31.27 | 30.47 | 31.12 | 6,126,678 | +0.62(+2.02%) |
Nov 13, 2009 | 30.11 | 30.56 | 29.98 | 30.50 | 3,281,661 | +0.54(+1.79%) |
Nov 12, 2009 | 30.27 | 30.45 | 29.84 | 29.97 | 3,384,342 | -0.31(-1.01%) |
Nov 11, 2009 | 29.82 | 30.41 | 29.61 | 30.27 | 6,583,671 | +0.65(+2.19%) |
Nov 10, 2009 | 29.22 | 29.70 | 29.15 | 29.62 | 2,912,958 | +0.28(+0.94%) |
Nov 09, 2009 | 28.47 | 29.38 | 28.47 | 29.35 | 4,210,641 | +0.90(+3.17%) |
Nov 06, 2009 | 28.69 | 28.99 | 28.32 | 28.44 | 4,066,155 | -0.43(-1.50%) |
Nov 05, 2009 | 28.13 | 28.92 | 28.04 | 28.88 | 5,011,398 | +0.95(+3.42%) |
Nov 04, 2009 | 27.72 | 28.26 | 27.43 | 27.92 | 5,499,279 | +0.37(+1.34%) |
Nov 03, 2009 | 27.32 | 27.67 | 27.09 | 27.55 | 3,291,300 | +0.18(+0.65%) |