Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.54 | 33.03 | 31.76 | 31.89 | 2,989,451 | -0.28(-0.86%) |
Jan 28, 2010 | 33.08 | 33.15 | 32.16 | 32.16 | 2,194,840 | -0.61(-1.85%) |
Jan 27, 2010 | 33.23 | 33.34 | 31.66 | 32.77 | 4,770,054 | -0.62(-1.86%) |
Jan 26, 2010 | 33.49 | 34.18 | 33.06 | 33.39 | 4,156,800 | -0.24(-0.71%) |
Jan 25, 2010 | 34.39 | 34.73 | 33.39 | 33.63 | 2,303,255 | -0.10(-0.29%) |
Jan 22, 2010 | 34.77 | 34.77 | 33.71 | 33.73 | 2,902,229 | -1.20(-3.44%) |
Jan 21, 2010 | 36.23 | 36.46 | 34.59 | 34.93 | 3,206,533 | -1.41(-3.89%) |
Jan 20, 2010 | 37.01 | 37.01 | 35.74 | 36.34 | 2,835,020 | -1.04(-2.78%) |
Jan 19, 2010 | 35.90 | 37.38 | 35.72 | 37.38 | 2,392,327 | +0.85(+2.34%) |
Jan 15, 2010 | 36.70 | 36.53 | 36.53 | 36.53 | 2,888,829 | -0.82(-2.19%) |
Jan 14, 2010 | 36.57 | 37.57 | 36.20 | 37.35 | 2,553,182 | +0.08(+0.21%) |
Jan 13, 2010 | 36.85 | 37.60 | 36.27 | 37.27 | 3,417,626 | -0.40(-1.07%) |
Jan 12, 2010 | 37.89 | 38.10 | 37.31 | 37.67 | 5,440,507 | -1.17(-3.00%) |
Jan 11, 2010 | 37.86 | 39.13 | 37.78 | 38.84 | 4,474,750 | +0.94(+2.48%) |
Jan 08, 2010 | 35.55 | 38.43 | 35.38 | 37.90 | 6,865,485 | +1.92(+5.34%) |
Jan 07, 2010 | 34.08 | 36.05 | 34.07 | 35.98 | 5,039,463 | +1.74(+5.07%) |
Jan 06, 2010 | 33.79 | 34.33 | 33.74 | 34.24 | 2,472,393 | +0.31(+0.92%) |
Jan 05, 2010 | 33.36 | 34.02 | 33.16 | 33.93 | 2,254,857 | +0.78(+2.36%) |
Jan 04, 2010 | 32.73 | 33.27 | 32.67 | 33.15 | 1,626,573 | +0.76(+2.35%) |
Dec 31, 2009 | 32.73 | 32.38 | 32.38 | 32.38 | 967,947 | -0.37(-1.14%) |
Dec 30, 2009 | 32.84 | 33.05 | 32.62 | 32.76 | 1,148,817 | -0.32(-0.96%) |
Dec 29, 2009 | 33.54 | 33.54 | 33.04 | 33.08 | 1,094,570 | -0.40(-1.20%) |
Dec 28, 2009 | 33.47 | 33.71 | 33.39 | 33.48 | 1,211,096 | -0.08(-0.25%) |
Dec 24, 2009 | 33.37 | 33.69 | 33.27 | 33.56 | 505,744 | +0.13(+0.38%) |
Dec 23, 2009 | 33.19 | 33.48 | 32.81 | 33.44 | 1,528,535 | +0.42(+1.26%) |
Dec 22, 2009 | 33.19 | 33.26 | 32.79 | 33.02 | 3,413,981 | -0.29(-0.87%) |
Dec 21, 2009 | 33.45 | 33.53 | 33.08 | 33.31 | 3,123,577 | +0.04(+0.13%) |
Dec 18, 2009 | 33.09 | 33.29 | 32.95 | 33.27 | 2,741,246 | +0.43(+1.31%) |
Dec 17, 2009 | 32.64 | 33.05 | 32.49 | 32.84 | 1,888,420 | -0.32(-0.98%) |
Dec 16, 2009 | 32.67 | 33.26 | 32.57 | 33.16 | 2,718,911 | +0.60(+1.84%) |
Dec 15, 2009 | 32.76 | 32.93 | 32.43 | 32.56 | 3,178,273 | -0.32(-0.97%) |
Dec 14, 2009 | 32.86 | 32.98 | 32.65 | 32.88 | 2,424,154 | +0.69(+2.13%) |
Dec 11, 2009 | 32.90 | 33.00 | 31.99 | 32.19 | 2,607,434 | -0.54(-1.64%) |
Dec 10, 2009 | 32.35 | 32.93 | 32.26 | 32.73 | 3,326,881 | +0.43(+1.33%) |
Dec 09, 2009 | 31.56 | 32.41 | 31.47 | 32.30 | 3,618,938 | +0.55(+1.73%) |
Dec 08, 2009 | 31.50 | 31.91 | 31.23 | 31.75 | 4,084,115 | -0.08(-0.27%) |
Dec 07, 2009 | 31.83 | 32.31 | 31.49 | 31.83 | 4,494,153 | +0.97(+3.16%) |
Dec 04, 2009 | 30.85 | 31.27 | 30.09 | 30.86 | 3,263,433 | +0.46(+1.51%) |
Dec 03, 2009 | 30.79 | 31.32 | 30.36 | 30.40 | 4,804,944 | -0.26(-0.85%) |
Dec 02, 2009 | 33.01 | 33.10 | 30.40 | 30.66 | 11,340,012 | -2.64(-7.93%) |
Dec 01, 2009 | 32.16 | 33.59 | 32.07 | 33.30 | 4,496,246 | +1.60(+5.03%) |
Nov 30, 2009 | 32.06 | 32.33 | 31.35 | 31.71 | 3,517,559 | -0.31(-0.97%) |
Nov 27, 2009 | 31.68 | 32.53 | 31.18 | 32.02 | 1,070,203 | -0.71(-2.16%) |
Nov 25, 2009 | 32.61 | 32.96 | 32.24 | 32.72 | 2,317,690 | +0.18(+0.56%) |
Nov 24, 2009 | 32.96 | 33.16 | 32.30 | 32.54 | 2,811,850 | -0.50(-1.52%) |
Nov 23, 2009 | 33.49 | 33.85 | 32.93 | 33.04 | 2,106,876 | +0.20(+0.62%) |
Nov 20, 2009 | 33.02 | 33.14 | 32.38 | 32.84 | 2,328,445 | -0.48(-1.44%) |
Nov 19, 2009 | 33.67 | 33.75 | 32.95 | 33.32 | 1,965,271 | -0.68(-1.99%) |
Nov 18, 2009 | 34.38 | 34.38 | 33.66 | 33.99 | 1,889,740 | -0.26(-0.76%) |
Nov 17, 2009 | 34.45 | 34.45 | 33.72 | 34.25 | 2,079,907 | -0.23(-0.68%) |
Nov 16, 2009 | 33.36 | 34.88 | 33.36 | 34.49 | 3,339,883 | +1.32(+3.98%) |
Nov 13, 2009 | 33.00 | 33.26 | 32.62 | 33.17 | 2,949,399 | +0.25(+0.77%) |
Nov 12, 2009 | 33.08 | 33.46 | 32.76 | 32.91 | 3,035,768 | -0.55(-1.65%) |
Nov 11, 2009 | 33.23 | 33.70 | 32.99 | 33.46 | 2,405,187 | +0.32(+0.96%) |
Nov 10, 2009 | 33.06 | 33.53 | 32.83 | 33.15 | 1,909,566 | -0.05(-0.15%) |
Nov 09, 2009 | 33.03 | 33.32 | 32.40 | 33.20 | 2,538,141 | +0.59(+1.80%) |
Nov 06, 2009 | 32.72 | 33.24 | 32.16 | 32.61 | 2,628,586 | +0.33(+1.03%) |
Nov 05, 2009 | 32.48 | 33.25 | 32.16 | 32.28 | 3,558,948 | +0.29(+0.91%) |
Nov 04, 2009 | 32.30 | 33.12 | 31.86 | 31.99 | 4,782,161 | +0.37(+1.18%) |
Nov 03, 2009 | 30.37 | 31.89 | 30.37 | 31.61 | 4,595,127 | +0.47(+1.52%) |