Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.27 | 30.36 | 29.80 | 29.90 | 1,923,147 | -0.33(-1.08%) |
Jan 28, 2010 | 30.56 | 30.63 | 30.19 | 30.23 | 950,212 | -0.30(-0.98%) |
Jan 27, 2010 | 30.55 | 30.61 | 30.31 | 30.52 | 1,435,031 | -0.02(-0.07%) |
Jan 26, 2010 | 30.32 | 30.68 | 30.17 | 30.55 | 1,513,079 | +0.08(+0.26%) |
Jan 25, 2010 | 30.84 | 30.88 | 30.45 | 30.47 | 1,286,635 | -0.16(-0.51%) |
Jan 22, 2010 | 30.88 | 31.04 | 30.61 | 30.62 | 1,251,206 | -0.24(-0.78%) |
Jan 21, 2010 | 31.22 | 31.46 | 30.79 | 30.87 | 1,954,085 | -0.28(-0.91%) |
Jan 20, 2010 | 31.49 | 31.58 | 30.80 | 31.15 | 1,945,554 | -0.58(-1.84%) |
Jan 19, 2010 | 32.02 | 32.10 | 31.49 | 31.73 | 2,561,225 | -0.43(-1.33%) |
Jan 15, 2010 | 32.33 | 32.16 | 32.16 | 32.16 | 1,574,617 | -0.29(-0.90%) |
Jan 14, 2010 | 32.20 | 32.55 | 32.19 | 32.45 | 1,166,627 | +0.17(+0.53%) |
Jan 13, 2010 | 32.12 | 32.45 | 31.91 | 32.28 | 1,018,584 | +0.13(+0.40%) |
Jan 12, 2010 | 31.99 | 32.25 | 31.78 | 32.15 | 987,223 | +0.11(+0.36%) |
Jan 11, 2010 | 31.83 | 32.14 | 31.71 | 32.04 | 1,146,443 | +0.36(+1.15%) |
Jan 08, 2010 | 31.65 | 31.73 | 31.44 | 31.68 | 1,584,872 | -0.04(-0.13%) |
Jan 07, 2010 | 32.18 | 32.18 | 31.66 | 31.72 | 1,745,354 | -0.54(-1.68%) |
Jan 06, 2010 | 32.38 | 32.52 | 32.12 | 32.26 | 1,024,317 | -0.04(-0.11%) |
Jan 05, 2010 | 32.67 | 32.67 | 32.12 | 32.30 | 1,421,498 | -0.39(-1.20%) |
Jan 04, 2010 | 32.44 | 32.80 | 32.30 | 32.69 | 1,829,537 | +0.54(+1.68%) |
Dec 31, 2009 | 32.23 | 32.15 | 32.15 | 32.15 | 855,932 | -0.02(-0.07%) |
Dec 30, 2009 | 31.83 | 32.17 | 31.72 | 32.17 | 789,439 | +0.10(+0.31%) |
Dec 29, 2009 | 32.08 | 32.22 | 31.91 | 32.07 | 736,351 | +0.04(+0.13%) |
Dec 28, 2009 | 31.88 | 32.05 | 31.65 | 32.03 | 1,107,969 | +0.24(+0.76%) |
Dec 24, 2009 | 31.73 | 31.86 | 31.66 | 31.78 | 543,287 | +0.06(+0.20%) |
Dec 23, 2009 | 31.50 | 31.81 | 31.34 | 31.72 | 1,210,075 | +0.31(+0.97%) |
Dec 22, 2009 | 31.21 | 31.47 | 31.07 | 31.41 | 1,297,847 | +0.26(+0.82%) |
Dec 21, 2009 | 31.05 | 31.21 | 30.99 | 31.16 | 754,931 | +0.24(+0.78%) |
Dec 18, 2009 | 30.72 | 30.94 | 30.53 | 30.92 | 1,488,635 | +0.19(+0.63%) |
Dec 17, 2009 | 31.14 | 31.14 | 30.72 | 30.72 | 3,226,182 | -0.46(-1.48%) |
Dec 16, 2009 | 31.50 | 31.66 | 31.14 | 31.19 | 1,789,763 | -0.17(-0.54%) |
Dec 15, 2009 | 31.88 | 32.03 | 31.20 | 31.36 | 2,606,635 | -0.48(-1.52%) |
Dec 14, 2009 | 31.95 | 31.98 | 31.82 | 31.84 | 1,979,823 | -0.23(-0.73%) |
Dec 11, 2009 | 32.41 | 32.50 | 32.04 | 32.08 | 1,239,632 | -0.23(-0.73%) |
Dec 10, 2009 | 32.62 | 32.83 | 32.18 | 32.31 | 1,139,416 | -0.16(-0.50%) |
Dec 09, 2009 | 32.16 | 32.52 | 31.93 | 32.47 | 1,590,542 | +0.37(+1.15%) |
Dec 08, 2009 | 32.38 | 32.52 | 31.89 | 32.10 | 1,426,556 | -0.44(-1.36%) |
Dec 07, 2009 | 32.46 | 32.75 | 32.30 | 32.55 | 1,183,208 | +0.00(+0.00%) |
Dec 04, 2009 | 32.46 | 32.72 | 32.18 | 32.55 | 1,767,767 | +0.33(+1.02%) |
Dec 03, 2009 | 32.57 | 32.60 | 32.15 | 32.22 | 799,779 | -0.25(-0.77%) |
Dec 02, 2009 | 32.40 | 32.59 | 32.08 | 32.47 | 1,058,265 | +0.01(+0.02%) |
Dec 01, 2009 | 32.40 | 32.64 | 32.17 | 32.46 | 1,722,893 | +0.28(+0.86%) |
Nov 30, 2009 | 32.16 | 32.35 | 31.87 | 32.18 | 1,247,531 | +0.14(+0.44%) |
Nov 27, 2009 | 32.04 | 32.20 | 31.34 | 32.04 | 590,620 | -0.43(-1.34%) |
Nov 25, 2009 | 32.64 | 32.68 | 32.32 | 32.47 | 869,612 | -0.26(-0.78%) |
Nov 24, 2009 | 32.78 | 33.02 | 32.57 | 32.73 | 1,158,290 | +0.13(+0.39%) |
Nov 23, 2009 | 32.74 | 32.92 | 32.47 | 32.60 | 1,201,157 | +0.16(+0.50%) |
Nov 20, 2009 | 32.55 | 32.62 | 32.32 | 32.44 | 1,054,882 | -0.11(-0.33%) |
Nov 19, 2009 | 32.53 | 32.77 | 31.99 | 32.55 | 1,654,801 | -0.22(-0.67%) |
Nov 18, 2009 | 32.77 | 32.94 | 32.54 | 32.77 | 1,140,925 | -0.05(-0.15%) |
Nov 17, 2009 | 32.88 | 33.11 | 32.59 | 32.82 | 1,252,482 | -0.15(-0.45%) |
Nov 16, 2009 | 32.66 | 33.25 | 32.59 | 32.97 | 1,265,396 | +0.45(+1.38%) |
Nov 13, 2009 | 32.79 | 32.94 | 32.45 | 32.52 | 1,511,116 | +0.10(+0.31%) |
Nov 12, 2009 | 32.92 | 32.99 | 32.36 | 32.42 | 2,178,744 | -0.43(-1.30%) |
Nov 11, 2009 | 32.00 | 32.96 | 31.95 | 32.84 | 2,836,943 | +0.93(+2.92%) |
Nov 10, 2009 | 31.99 | 32.03 | 31.78 | 31.91 | 1,500,664 | -0.10(-0.31%) |
Nov 09, 2009 | 31.46 | 32.03 | 31.39 | 32.01 | 2,262,591 | +0.80(+2.55%) |
Nov 06, 2009 | 31.16 | 31.56 | 31.08 | 31.21 | 2,482,980 | -0.01(-0.05%) |
Nov 05, 2009 | 32.12 | 32.35 | 31.14 | 31.23 | 6,301,367 | -0.93(-2.90%) |
Nov 04, 2009 | 35.80 | 35.87 | 31.88 | 32.16 | 8,376,841 | -3.00(-8.54%) |
Nov 03, 2009 | 35.24 | 35.34 | 34.50 | 35.17 | 1,887,479 | -0.23(-0.64%) |