Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.58 | 38.80 | 37.95 | 38.03 | 927,529 | -0.76(-1.96%) |
Jan 28, 2010 | 38.99 | 38.99 | 38.71 | 38.79 | 1,166,176 | -0.04(-0.10%) |
Jan 27, 2010 | 38.52 | 38.93 | 38.32 | 38.83 | 1,348,458 | +0.22(+0.58%) |
Jan 26, 2010 | 38.61 | 39.04 | 38.54 | 38.61 | 845,376 | -0.14(-0.36%) |
Jan 25, 2010 | 38.91 | 39.01 | 38.67 | 38.74 | 1,077,655 | +0.15(+0.40%) |
Jan 22, 2010 | 39.35 | 39.48 | 38.53 | 38.59 | 1,109,075 | -0.87(-2.20%) |
Jan 21, 2010 | 40.33 | 40.42 | 39.40 | 39.46 | 591,437 | -0.84(-2.09%) |
Jan 20, 2010 | 40.42 | 40.47 | 40.01 | 40.30 | 546,426 | -0.41(-1.02%) |
Jan 19, 2010 | 40.24 | 40.74 | 39.90 | 40.71 | 1,385,153 | +0.47(+1.16%) |
Jan 15, 2010 | 40.57 | 40.25 | 40.25 | 40.25 | 751,390 | -0.44(-1.07%) |
Jan 14, 2010 | 40.52 | 40.76 | 40.51 | 40.68 | 498,837 | +0.15(+0.38%) |
Jan 13, 2010 | 40.33 | 40.67 | 40.15 | 40.53 | 681,667 | +0.27(+0.67%) |
Jan 12, 2010 | 40.31 | 40.43 | 40.11 | 40.26 | 660,375 | -0.32(-0.79%) |
Jan 11, 2010 | 40.68 | 40.71 | 40.41 | 40.58 | 1,880,836 | +0.06(+0.15%) |
Jan 08, 2010 | 40.25 | 40.55 | 40.25 | 40.52 | 876,432 | +0.12(+0.28%) |
Jan 07, 2010 | 40.21 | 40.46 | 40.06 | 40.41 | 2,168,344 | +0.16(+0.40%) |
Jan 06, 2010 | 40.24 | 40.34 | 40.16 | 40.25 | 974,948 | +0.01(+0.02%) |
Jan 05, 2010 | 40.12 | 40.26 | 39.97 | 40.24 | 838,505 | +0.12(+0.31%) |
Jan 04, 2010 | 39.76 | 40.16 | 39.74 | 40.12 | 467,755 | +0.68(+1.73%) |
Dec 31, 2009 | 39.85 | 39.43 | 39.43 | 39.43 | 384,632 | -0.34(-0.87%) |
Dec 30, 2009 | 39.66 | 39.83 | 39.66 | 39.78 | 515,328 | -0.02(-0.04%) |
Dec 29, 2009 | 39.88 | 39.96 | 39.79 | 39.79 | 476,661 | -0.05(-0.13%) |
Dec 28, 2009 | 39.82 | 39.89 | 39.67 | 39.85 | 307,028 | +0.11(+0.27%) |
Dec 24, 2009 | 39.66 | 39.74 | 39.61 | 39.74 | 258,416 | -0.50(-1.24%) |
Dec 23, 2009 | 39.82 | 40.24 | 39.62 | 40.24 | 826,699 | +0.53(+1.33%) |
Dec 22, 2009 | 39.68 | 39.85 | 39.63 | 39.71 | 1,835,574 | -0.01(-0.02%) |
Dec 21, 2009 | 39.42 | 39.77 | 39.41 | 39.72 | 1,203,401 | +0.46(+1.17%) |
Dec 18, 2009 | 39.26 | 39.27 | 38.94 | 39.26 | 1,535,532 | +0.27(+0.69%) |
Dec 17, 2009 | 39.24 | 39.28 | 38.99 | 38.99 | 465,443 | -0.51(-1.28%) |
Dec 16, 2009 | 39.68 | 39.73 | 39.43 | 39.49 | 534,887 | +0.02(+0.04%) |
Dec 15, 2009 | 39.60 | 39.71 | 39.37 | 39.48 | 799,319 | -0.25(-0.62%) |
Dec 14, 2009 | 39.71 | 39.76 | 39.66 | 39.72 | 510,104 | +0.10(+0.25%) |
Dec 11, 2009 | 39.55 | 39.68 | 39.43 | 39.63 | 418,849 | +0.20(+0.51%) |
Dec 10, 2009 | 39.51 | 39.61 | 39.36 | 39.43 | 454,530 | +0.18(+0.45%) |
Dec 09, 2009 | 39.07 | 39.28 | 38.89 | 39.25 | 357,527 | +0.18(+0.47%) |
Dec 08, 2009 | 39.23 | 39.27 | 38.97 | 39.07 | 779,812 | -0.41(-1.05%) |
Dec 07, 2009 | 39.56 | 39.73 | 39.41 | 39.48 | 531,762 | -0.09(-0.23%) |
Dec 04, 2009 | 40.00 | 40.06 | 39.30 | 39.57 | 1,297,031 | +0.11(+0.29%) |
Dec 03, 2009 | 39.79 | 40.02 | 39.40 | 39.46 | 608,643 | -0.24(-0.60%) |
Dec 02, 2009 | 39.82 | 39.95 | 39.59 | 39.69 | 1,038,681 | -0.09(-0.23%) |
Dec 01, 2009 | 39.66 | 39.89 | 39.59 | 39.79 | 1,073,119 | +0.44(+1.11%) |
Nov 30, 2009 | 39.24 | 39.43 | 39.04 | 39.35 | 1,759,684 | +0.12(+0.31%) |
Nov 27, 2009 | 38.74 | 39.78 | 38.70 | 39.23 | 1,349,386 | -0.58(-1.46%) |
Nov 25, 2009 | 39.86 | 39.86 | 39.68 | 39.81 | 743,073 | +0.08(+0.19%) |
Nov 24, 2009 | 39.83 | 39.83 | 39.44 | 39.73 | 1,191,678 | +0.01(+0.02%) |
Nov 23, 2009 | 39.69 | 39.89 | 39.59 | 39.72 | 1,729,071 | +0.52(+1.33%) |
Nov 20, 2009 | 39.05 | 39.28 | 39.04 | 39.20 | 1,286,435 | -0.06(-0.16%) |
Nov 19, 2009 | 39.50 | 39.55 | 39.07 | 39.27 | 1,427,865 | -0.50(-1.25%) |
Nov 18, 2009 | 39.72 | 39.77 | 39.47 | 39.76 | 1,174,943 | +0.03(+0.08%) |
Nov 17, 2009 | 39.57 | 39.73 | 39.44 | 39.73 | 4,655,808 | +0.09(+0.23%) |
Nov 16, 2009 | 39.38 | 39.79 | 39.33 | 39.64 | 1,014,600 | +0.51(+1.31%) |
Nov 13, 2009 | 38.97 | 39.24 | 38.74 | 39.13 | 894,997 | +0.22(+0.57%) |
Nov 12, 2009 | 39.15 | 39.40 | 38.79 | 38.90 | 802,820 | -0.34(-0.88%) |
Nov 11, 2009 | 39.33 | 39.44 | 39.08 | 39.25 | 661,165 | +0.23(+0.59%) |
Nov 10, 2009 | 38.85 | 39.14 | 38.82 | 39.02 | 997,312 | +0.04(+0.10%) |
Nov 09, 2009 | 38.49 | 38.98 | 38.42 | 38.98 | 445,062 | +0.84(+2.19%) |
Nov 06, 2009 | 37.80 | 38.18 | 37.79 | 38.15 | 498,852 | +0.31(+0.81%) |
Nov 05, 2009 | 37.68 | 38.05 | 37.57 | 37.84 | 1,030,854 | +0.49(+1.31%) |
Nov 04, 2009 | 37.51 | 37.85 | 37.29 | 37.35 | 1,699,549 | +0.10(+0.27%) |
Nov 03, 2009 | 37.00 | 37.31 | 36.94 | 37.25 | 1,010,260 | -0.01(-0.02%) |