Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.53 | 37.15 | 36.33 | 36.86 | 3,786,179 | +0.33(+0.90%) |
Jan 28, 2010 | 36.67 | 36.76 | 36.26 | 36.53 | 2,407,726 | -0.10(-0.27%) |
Jan 27, 2010 | 36.21 | 36.64 | 36.08 | 36.63 | 1,771,490 | +0.31(+0.84%) |
Jan 26, 2010 | 36.25 | 36.99 | 36.24 | 36.32 | 3,505,526 | +0.08(+0.23%) |
Jan 25, 2010 | 36.05 | 36.37 | 35.90 | 36.24 | 2,148,860 | +0.41(+1.15%) |
Jan 22, 2010 | 36.16 | 36.38 | 35.77 | 35.83 | 4,852,242 | -0.39(-1.07%) |
Jan 21, 2010 | 36.56 | 36.56 | 35.72 | 36.22 | 2,930,791 | -0.25(-0.68%) |
Jan 20, 2010 | 36.20 | 36.52 | 36.02 | 36.47 | 2,030,609 | -0.06(-0.16%) |
Jan 19, 2010 | 35.98 | 36.63 | 35.91 | 36.53 | 3,112,519 | +0.46(+1.27%) |
Jan 15, 2010 | 36.25 | 36.07 | 36.07 | 36.07 | 2,813,552 | -0.39(-1.07%) |
Jan 14, 2010 | 35.98 | 36.52 | 35.95 | 36.46 | 3,267,541 | +0.34(+0.95%) |
Jan 13, 2010 | 36.14 | 36.29 | 35.98 | 36.11 | 3,065,914 | +0.12(+0.33%) |
Jan 12, 2010 | 36.07 | 36.19 | 35.64 | 35.99 | 4,026,149 | +0.07(+0.21%) |
Jan 11, 2010 | 35.63 | 35.99 | 35.23 | 35.92 | 5,211,513 | +0.38(+1.07%) |
Jan 08, 2010 | 35.73 | 35.82 | 35.40 | 35.54 | 3,320,382 | -0.20(-0.57%) |
Jan 07, 2010 | 35.69 | 35.88 | 35.40 | 35.74 | 9,641,000 | +0.20(+0.57%) |
Jan 06, 2010 | 36.06 | 36.22 | 35.52 | 35.54 | 7,323,335 | -0.49(-1.37%) |
Jan 05, 2010 | 36.38 | 36.71 | 35.68 | 36.03 | 12,404,173 | -0.83(-2.25%) |
Jan 04, 2010 | 37.71 | 37.95 | 36.76 | 36.86 | 3,569,286 | -0.85(-2.24%) |
Dec 31, 2009 | 37.92 | 37.71 | 37.71 | 37.71 | 1,296,640 | -0.09(-0.24%) |
Dec 30, 2009 | 37.48 | 37.91 | 37.35 | 37.80 | 1,281,972 | +0.14(+0.38%) |
Dec 29, 2009 | 37.64 | 37.80 | 37.39 | 37.66 | 1,843,558 | -0.05(-0.14%) |
Dec 28, 2009 | 37.48 | 37.73 | 37.42 | 37.71 | 1,474,257 | +0.26(+0.70%) |
Dec 24, 2009 | 37.33 | 37.57 | 37.29 | 37.45 | 701,665 | +0.07(+0.20%) |
Dec 23, 2009 | 37.04 | 37.45 | 36.93 | 37.37 | 1,884,127 | +0.23(+0.62%) |
Dec 22, 2009 | 36.37 | 37.24 | 36.21 | 37.14 | 1,931,266 | +0.70(+1.93%) |
Dec 21, 2009 | 36.55 | 36.76 | 36.40 | 36.44 | 2,542,987 | -0.11(-0.31%) |
Dec 18, 2009 | 36.50 | 36.63 | 36.19 | 36.55 | 2,203,526 | +0.20(+0.56%) |
Dec 17, 2009 | 36.73 | 36.73 | 36.20 | 36.35 | 2,824,101 | -0.48(-1.30%) |
Dec 16, 2009 | 37.25 | 37.25 | 36.62 | 36.82 | 2,526,996 | -0.09(-0.24%) |
Dec 15, 2009 | 37.20 | 37.21 | 36.43 | 36.91 | 4,757,569 | -0.25(-0.66%) |
Dec 14, 2009 | 37.10 | 37.17 | 37.01 | 37.16 | 2,951,927 | +0.07(+0.18%) |
Dec 11, 2009 | 37.26 | 37.46 | 36.91 | 37.09 | 1,863,855 | +0.09(+0.24%) |
Dec 10, 2009 | 36.90 | 37.15 | 36.75 | 37.01 | 1,648,611 | +0.29(+0.78%) |
Dec 09, 2009 | 36.33 | 36.86 | 36.27 | 36.72 | 2,605,096 | +0.44(+1.22%) |
Dec 08, 2009 | 36.30 | 36.70 | 36.19 | 36.27 | 2,234,748 | -0.09(-0.24%) |
Dec 07, 2009 | 36.76 | 36.76 | 36.30 | 36.36 | 3,197,723 | +0.30(+0.84%) |
Dec 04, 2009 | 36.16 | 36.26 | 35.61 | 36.06 | 3,432,144 | +0.27(+0.76%) |
Dec 03, 2009 | 36.88 | 36.95 | 35.73 | 35.79 | 3,681,357 | -1.09(-2.96%) |
Dec 02, 2009 | 36.86 | 37.38 | 36.59 | 36.88 | 3,879,566 | +0.07(+0.20%) |
Dec 01, 2009 | 36.44 | 36.96 | 36.20 | 36.81 | 5,249,491 | +0.82(+2.28%) |
Nov 30, 2009 | 35.60 | 36.05 | 35.47 | 35.99 | 3,093,917 | +0.39(+1.10%) |
Nov 27, 2009 | 36.01 | 36.47 | 35.43 | 35.60 | 3,668,407 | -1.23(-3.35%) |
Nov 25, 2009 | 36.98 | 37.43 | 36.56 | 36.83 | 3,940,263 | +0.03(+0.08%) |
Nov 24, 2009 | 36.71 | 36.95 | 36.60 | 36.80 | 2,976,389 | +0.04(+0.10%) |
Nov 23, 2009 | 37.12 | 37.28 | 36.36 | 36.76 | 3,875,276 | +0.02(+0.06%) |
Nov 20, 2009 | 36.92 | 37.02 | 36.61 | 36.74 | 4,057,780 | -0.41(-1.09%) |
Nov 19, 2009 | 37.38 | 37.72 | 36.92 | 37.15 | 3,933,951 | -0.51(-1.35%) |
Nov 18, 2009 | 37.84 | 38.16 | 37.59 | 37.66 | 2,616,152 | -0.32(-0.84%) |
Nov 17, 2009 | 37.53 | 38.05 | 37.38 | 37.97 | 2,385,907 | +0.18(+0.49%) |
Nov 16, 2009 | 38.20 | 38.41 | 37.47 | 37.79 | 3,749,613 | -0.26(-0.68%) |
Nov 13, 2009 | 38.31 | 38.50 | 37.98 | 38.05 | 1,962,949 | -0.06(-0.16%) |
Nov 12, 2009 | 38.41 | 38.57 | 38.03 | 38.11 | 2,068,847 | -0.50(-1.30%) |
Nov 11, 2009 | 38.74 | 38.92 | 38.42 | 38.61 | 2,345,726 | -0.04(-0.11%) |
Nov 10, 2009 | 38.99 | 39.16 | 38.59 | 38.65 | 1,557,246 | -0.41(-1.04%) |
Nov 09, 2009 | 37.97 | 39.09 | 37.97 | 39.06 | 1,766,936 | +1.17(+3.10%) |
Nov 06, 2009 | 37.45 | 38.17 | 37.44 | 37.89 | 1,793,850 | +0.20(+0.53%) |
Nov 05, 2009 | 38.04 | 38.09 | 37.47 | 37.69 | 2,859,173 | -0.39(-1.03%) |
Nov 04, 2009 | 38.09 | 38.56 | 38.06 | 38.08 | 1,686,268 | +0.19(+0.51%) |
Nov 03, 2009 | 37.66 | 37.99 | 37.49 | 37.89 | 1,788,642 | -0.12(-0.31%) |