Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 35.28 | 36.08 | 34.16 | 34.40 | 371,658 | -0.71(-2.03%) |
Jan 28, 2010 | 36.02 | 36.30 | 34.77 | 35.11 | 254,784 | -0.76(-2.12%) |
Jan 27, 2010 | 35.76 | 36.06 | 35.07 | 35.87 | 414,147 | -0.01(-0.02%) |
Jan 26, 2010 | 35.75 | 36.74 | 35.41 | 35.88 | 269,527 | +0.02(+0.05%) |
Jan 25, 2010 | 35.66 | 36.20 | 35.39 | 35.86 | 143,199 | +0.33(+0.92%) |
Jan 22, 2010 | 36.76 | 36.97 | 35.40 | 35.53 | 367,257 | -1.49(-4.02%) |
Jan 21, 2010 | 37.80 | 38.00 | 36.98 | 37.02 | 176,996 | -0.73(-1.93%) |
Jan 20, 2010 | 37.97 | 38.03 | 37.29 | 37.75 | 145,982 | -0.81(-2.10%) |
Jan 19, 2010 | 38.00 | 38.60 | 37.91 | 38.56 | 197,867 | +0.40(+1.05%) |
Jan 15, 2010 | 38.51 | 38.16 | 38.16 | 38.16 | 202,260 | -0.38(-1.00%) |
Jan 14, 2010 | 38.11 | 38.64 | 38.11 | 38.55 | 127,006 | +0.31(+0.81%) |
Jan 13, 2010 | 37.83 | 38.30 | 37.17 | 38.24 | 174,338 | +0.47(+1.24%) |
Jan 12, 2010 | 37.91 | 38.23 | 37.60 | 37.77 | 453,208 | -0.75(-1.96%) |
Jan 11, 2010 | 39.24 | 39.37 | 38.19 | 38.52 | 283,240 | -0.42(-1.07%) |
Jan 08, 2010 | 38.03 | 39.06 | 38.03 | 38.94 | 212,160 | +0.74(+1.93%) |
Jan 07, 2010 | 37.97 | 38.26 | 37.61 | 38.20 | 291,619 | +0.11(+0.30%) |
Jan 06, 2010 | 37.23 | 38.15 | 37.17 | 38.09 | 345,695 | +0.83(+2.22%) |
Jan 05, 2010 | 36.58 | 37.32 | 36.47 | 37.26 | 247,219 | +0.74(+2.02%) |
Jan 04, 2010 | 35.89 | 36.52 | 35.66 | 36.52 | 467,389 | +1.30(+3.70%) |
Dec 31, 2009 | 35.64 | 35.22 | 35.22 | 35.22 | 62,778 | -0.25(-0.69%) |
Dec 30, 2009 | 35.40 | 35.55 | 35.21 | 35.47 | 159,950 | -0.06(-0.16%) |
Dec 29, 2009 | 36.02 | 36.02 | 35.38 | 35.53 | 80,755 | -0.32(-0.89%) |
Dec 28, 2009 | 35.93 | 36.19 | 35.71 | 35.84 | 91,842 | +0.12(+0.34%) |
Dec 24, 2009 | 35.81 | 35.94 | 35.66 | 35.72 | 114,897 | +0.04(+0.11%) |
Dec 23, 2009 | 35.34 | 35.82 | 35.28 | 35.68 | 155,115 | +0.42(+1.18%) |
Dec 22, 2009 | 35.25 | 35.58 | 35.20 | 35.26 | 126,201 | +0.03(+0.08%) |
Dec 21, 2009 | 35.05 | 35.59 | 34.99 | 35.24 | 119,503 | +0.44(+1.26%) |
Dec 18, 2009 | 35.08 | 35.18 | 34.59 | 34.80 | 172,777 | -0.02(-0.05%) |
Dec 17, 2009 | 34.89 | 34.98 | 34.42 | 34.81 | 83,403 | -0.16(-0.47%) |
Dec 16, 2009 | 34.71 | 35.33 | 34.57 | 34.98 | 245,769 | +0.52(+1.50%) |
Dec 15, 2009 | 33.91 | 34.74 | 33.91 | 34.46 | 147,628 | +0.38(+1.13%) |
Dec 14, 2009 | 34.03 | 34.14 | 33.99 | 34.08 | 105,633 | +0.53(+1.59%) |
Dec 11, 2009 | 33.45 | 33.74 | 33.19 | 33.54 | 139,430 | +0.16(+0.47%) |
Dec 10, 2009 | 32.92 | 33.49 | 32.90 | 33.39 | 129,224 | +0.68(+2.08%) |
Dec 09, 2009 | 32.54 | 32.98 | 32.24 | 32.71 | 393,903 | +0.19(+0.58%) |
Dec 08, 2009 | 32.88 | 32.99 | 32.32 | 32.52 | 485,673 | -0.79(-2.36%) |
Dec 07, 2009 | 33.32 | 33.75 | 33.10 | 33.31 | 183,264 | +0.00(+0.00%) |
Dec 04, 2009 | 34.06 | 34.48 | 32.89 | 33.31 | 313,382 | -0.20(-0.59%) |
Dec 03, 2009 | 34.39 | 34.39 | 33.42 | 33.50 | 262,694 | -0.84(-2.46%) |
Dec 02, 2009 | 34.59 | 34.76 | 34.12 | 34.35 | 214,187 | -0.23(-0.66%) |
Dec 01, 2009 | 34.64 | 34.94 | 34.56 | 34.58 | 168,733 | +0.43(+1.27%) |
Nov 30, 2009 | 33.63 | 34.26 | 33.46 | 34.14 | 359,276 | +0.39(+1.16%) |
Nov 27, 2009 | 33.54 | 34.03 | 33.31 | 33.75 | 105,284 | -1.12(-3.22%) |
Nov 25, 2009 | 34.68 | 35.01 | 34.15 | 34.87 | 285,153 | +0.23(+0.66%) |
Nov 24, 2009 | 34.52 | 34.74 | 33.98 | 34.64 | 533,920 | +0.08(+0.24%) |
Nov 23, 2009 | 34.63 | 35.20 | 34.40 | 34.56 | 286,488 | +0.66(+1.96%) |
Nov 20, 2009 | 34.36 | 34.51 | 33.70 | 33.90 | 284,078 | -0.75(-2.17%) |
Nov 19, 2009 | 35.57 | 35.75 | 34.43 | 34.65 | 160,659 | -1.21(-3.38%) |
Nov 18, 2009 | 36.39 | 36.39 | 35.63 | 35.86 | 127,599 | -0.36(-0.99%) |
Nov 17, 2009 | 36.17 | 36.36 | 35.71 | 36.22 | 158,894 | -0.25(-0.67%) |
Nov 16, 2009 | 35.79 | 36.67 | 35.47 | 36.47 | 241,642 | +1.23(+3.49%) |
Nov 13, 2009 | 34.86 | 35.53 | 34.53 | 35.24 | 264,371 | +0.35(+1.01%) |
Nov 12, 2009 | 35.80 | 36.09 | 34.74 | 34.89 | 411,558 | -1.17(-3.25%) |
Nov 11, 2009 | 36.29 | 36.56 | 35.73 | 36.06 | 168,769 | +0.23(+0.64%) |
Nov 10, 2009 | 35.93 | 36.16 | 35.21 | 35.83 | 243,340 | -0.19(-0.52%) |
Nov 09, 2009 | 35.48 | 36.05 | 35.48 | 36.02 | 241,101 | +1.06(+3.05%) |
Nov 06, 2009 | 34.71 | 35.58 | 34.56 | 34.95 | 322,668 | -0.26(-0.74%) |
Nov 05, 2009 | 34.73 | 35.24 | 34.52 | 35.21 | 278,080 | +0.79(+2.28%) |
Nov 04, 2009 | 35.20 | 35.33 | 34.40 | 34.43 | 456,474 | -0.38(-1.08%) |
Nov 03, 2009 | 33.39 | 34.97 | 33.08 | 34.80 | 574,477 | +0.98(+2.91%) |