Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 37.25 | 37.45 | 34.84 | 35.01 | 4,271,923 | -2.02(-5.46%) |
Jan 28, 2010 | 37.68 | 37.69 | 35.67 | 37.03 | 3,757,858 | -0.02(-0.05%) |
Jan 27, 2010 | 38.35 | 38.60 | 36.10 | 37.05 | 8,482,462 | -1.65(-4.26%) |
Jan 26, 2010 | 38.35 | 39.52 | 38.00 | 38.70 | 2,646,192 | -0.44(-1.12%) |
Jan 25, 2010 | 39.09 | 39.77 | 39.05 | 39.14 | 2,007,788 | +0.37(+0.95%) |
Jan 22, 2010 | 39.06 | 39.59 | 37.51 | 38.77 | 5,607,554 | -0.97(-2.44%) |
Jan 21, 2010 | 41.31 | 41.40 | 39.29 | 39.74 | 3,397,882 | -1.73(-4.17%) |
Jan 20, 2010 | 41.23 | 41.66 | 40.58 | 41.47 | 2,454,637 | -0.29(-0.69%) |
Jan 19, 2010 | 41.26 | 41.91 | 41.02 | 41.76 | 1,578,234 | +0.53(+1.29%) |
Jan 18, 2010 | 41.00 | 41.32 | 40.90 | 41.23 | 497,473 | +0.43(+1.05%) |
Jan 15, 2010 | 41.24 | 41.35 | 40.80 | 40.80 | 1,848,039 | -0.72(-1.73%) |
Jan 14, 2010 | 41.25 | 41.77 | 40.83 | 41.52 | 2,023,334 | +0.21(+0.51%) |
Jan 13, 2010 | 41.00 | 41.53 | 40.56 | 41.31 | 2,337,368 | +0.20(+0.49%) |
Jan 12, 2010 | 41.38 | 41.76 | 40.44 | 41.11 | 2,877,705 | -1.09(-2.58%) |
Jan 11, 2010 | 42.56 | 42.78 | 41.85 | 42.20 | 2,558,388 | +0.41(+0.98%) |
Jan 08, 2010 | 40.44 | 41.79 | 40.31 | 41.79 | 2,215,247 | +1.20(+2.96%) |
Jan 07, 2010 | 40.15 | 40.88 | 40.05 | 40.59 | 2,332,078 | +0.12(+0.30%) |
Jan 06, 2010 | 40.45 | 40.60 | 40.03 | 40.47 | 2,592,783 | +0.47(+1.17%) |
Jan 05, 2010 | 39.15 | 40.11 | 38.77 | 40.00 | 3,822,445 | +0.99(+2.54%) |
Jan 04, 2010 | 37.92 | 39.11 | 37.92 | 39.01 | 3,178,915 | +2.19(+5.95%) |
Dec 31, 2009 | 36.82 | 36.82 | 36.82 | 0 | -0.94(-2.49%) | |
Dec 30, 2009 | 38.69 | 38.83 | 37.43 | 37.76 | 2,215,771 | -0.83(-2.15%) |
Dec 29, 2009 | 39.29 | 39.48 | 38.59 | 38.59 | 1,563,847 | -1.18(-2.97%) |
Dec 24, 2009 | 39.87 | 40.15 | 39.42 | 39.77 | 979,559 | -0.03(-0.08%) |
Dec 23, 2009 | 39.99 | 40.07 | 39.71 | 39.80 | 1,625,604 | -0.03(-0.08%) |
Dec 22, 2009 | 39.54 | 39.92 | 39.47 | 39.83 | 3,328,841 | +0.35(+0.89%) |
Dec 21, 2009 | 39.40 | 39.92 | 39.25 | 39.48 | 2,303,583 | +0.67(+1.73%) |
Dec 18, 2009 | 39.12 | 39.55 | 38.79 | 38.81 | 8,268,188 | -0.21(-0.54%) |
Dec 17, 2009 | 38.65 | 39.31 | 38.65 | 39.02 | 3,119,862 | -0.46(-1.17%) |
Dec 16, 2009 | 39.27 | 39.89 | 39.26 | 39.48 | 2,618,549 | +0.68(+1.75%) |
Dec 15, 2009 | 38.81 | 39.25 | 38.63 | 38.80 | 2,073,196 | -0.36(-0.92%) |
Dec 14, 2009 | 38.00 | 39.38 | 38.55 | 39.16 | 3,735,911 | +1.70(+4.54%) |
Dec 11, 2009 | 37.65 | 37.79 | 37.30 | 37.46 | 1,964,395 | +0.21(+0.56%) |
Dec 10, 2009 | 37.10 | 37.62 | 36.82 | 37.25 | 3,526,955 | +0.80(+2.19%) |
Dec 09, 2009 | 35.46 | 36.53 | 34.89 | 36.45 | 2,996,451 | +1.61(+4.62%) |
Dec 08, 2009 | 35.36 | 35.87 | 34.52 | 34.84 | 8,875,616 | -0.86(-2.41%) |
Dec 07, 2009 | 36.07 | 36.62 | 35.67 | 35.70 | 3,086,806 | -0.85(-2.33%) |
Dec 04, 2009 | 37.89 | 38.42 | 36.18 | 36.55 | 2,961,563 | -0.95(-2.53%) |
Dec 03, 2009 | 37.83 | 38.00 | 36.95 | 37.50 | 4,299,160 | -0.42(-1.11%) |
Dec 02, 2009 | 37.00 | 38.10 | 37.00 | 37.92 | 2,867,660 | +0.91(+2.46%) |
Dec 01, 2009 | 37.15 | 37.42 | 36.82 | 37.01 | 3,246,620 | +0.52(+1.43%) |
Nov 30, 2009 | 36.51 | 37.10 | 36.30 | 36.49 | 2,764,905 | +0.19(+0.52%) |
Nov 27, 2009 | 35.21 | 37.01 | 35.16 | 36.30 | 3,117,984 | -0.14(-0.38%) |
Nov 26, 2009 | 36.93 | 37.14 | 36.35 | 36.44 | 1,248,961 | -1.04(-2.77%) |
Nov 25, 2009 | 36.80 | 37.50 | 36.42 | 37.48 | 2,106,760 | +1.19(+3.28%) |
Nov 24, 2009 | 37.25 | 37.25 | 36.20 | 36.29 | 2,984,754 | -1.07(-2.86%) |
Nov 23, 2009 | 38.00 | 38.36 | 36.98 | 37.36 | 2,779,890 | +0.34(+0.92%) |
Nov 20, 2009 | 36.51 | 37.17 | 36.29 | 37.02 | 2,470,183 | -0.06(-0.16%) |
Nov 19, 2009 | 36.32 | 37.22 | 35.91 | 37.08 | 4,116,065 | +0.29(+0.79%) |
Nov 18, 2009 | 36.00 | 36.79 | 35.68 | 36.79 | 4,118,991 | +0.90(+2.51%) |
Nov 17, 2009 | 34.88 | 35.89 | 34.80 | 35.89 | 4,033,235 | +0.93(+2.66%) |
Nov 16, 2009 | 34.00 | 35.00 | 33.96 | 34.96 | 3,753,222 | +1.48(+4.42%) |
Nov 13, 2009 | 32.99 | 33.81 | 33.11 | 33.48 | 2,784,079 | +0.46(+1.39%) |
Nov 12, 2009 | 34.09 | 34.44 | 32.62 | 33.02 | 2,855,026 | -1.15(-3.37%) |
Nov 11, 2009 | 34.87 | 35.00 | 34.06 | 34.17 | 2,758,760 | -0.05(-0.15%) |
Nov 10, 2009 | 34.00 | 34.54 | 33.66 | 34.22 | 2,603,499 | +0.00(+0.00%) |
Nov 09, 2009 | 34.08 | 34.50 | 33.75 | 34.22 | 2,767,987 | +1.03(+3.10%) |
Nov 06, 2009 | 32.85 | 34.00 | 32.81 | 33.19 | 2,842,407 | -0.19(-0.57%) |
Nov 05, 2009 | 32.06 | 33.53 | 31.85 | 33.38 | 4,320,231 | +1.54(+4.84%) |
Nov 04, 2009 | 32.18 | 32.79 | 31.72 | 31.84 | 3,579,410 | +0.46(+1.47%) |
Nov 03, 2009 | 30.26 | 31.50 | 29.76 | 31.38 | 4,398,478 | +0.24(+0.77%) |