Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.23 | 36.30 | 35.36 | 35.36 | 2,762,235 | -0.75(-2.07%) |
Jan 28, 2010 | 37.04 | 37.04 | 35.82 | 36.11 | 2,308,355 | -0.63(-1.71%) |
Jan 27, 2010 | 35.69 | 36.84 | 35.55 | 36.74 | 2,700,180 | +1.09(+3.06%) |
Jan 26, 2010 | 36.16 | 36.51 | 35.65 | 35.65 | 1,855,198 | -0.74(-2.04%) |
Jan 25, 2010 | 36.90 | 36.93 | 36.11 | 36.39 | 1,734,456 | -0.06(-0.15%) |
Jan 22, 2010 | 37.46 | 37.85 | 36.21 | 36.45 | 4,510,609 | -1.01(-2.69%) |
Jan 21, 2010 | 38.16 | 38.56 | 37.41 | 37.46 | 4,342,417 | -1.35(-3.48%) |
Jan 20, 2010 | 37.92 | 39.28 | 37.51 | 38.81 | 6,947,437 | +2.11(+5.74%) |
Jan 19, 2010 | 36.08 | 36.85 | 36.07 | 36.70 | 2,710,219 | +0.62(+1.71%) |
Jan 15, 2010 | 35.90 | 36.08 | 36.08 | 36.08 | 2,931,435 | +0.17(+0.49%) |
Jan 14, 2010 | 35.97 | 36.16 | 35.70 | 35.91 | 2,875,143 | -0.17(-0.48%) |
Jan 13, 2010 | 35.79 | 36.23 | 35.51 | 36.08 | 2,167,535 | +0.42(+1.18%) |
Jan 12, 2010 | 35.59 | 36.19 | 35.41 | 35.66 | 2,884,123 | -0.06(-0.18%) |
Jan 11, 2010 | 36.13 | 36.46 | 35.29 | 35.73 | 4,178,969 | -0.97(-2.63%) |
Jan 08, 2010 | 36.36 | 36.79 | 36.19 | 36.69 | 1,953,874 | +0.16(+0.44%) |
Jan 07, 2010 | 36.08 | 36.64 | 35.98 | 36.53 | 2,858,618 | +0.34(+0.95%) |
Jan 06, 2010 | 36.63 | 36.82 | 36.14 | 36.19 | 3,201,761 | -0.53(-1.45%) |
Jan 05, 2010 | 36.40 | 36.92 | 36.40 | 36.72 | 3,037,238 | -0.05(-0.13%) |
Jan 04, 2010 | 36.46 | 36.92 | 36.46 | 36.77 | 2,810,219 | +0.09(+0.25%) |
Dec 31, 2009 | 36.99 | 36.68 | 36.68 | 36.68 | 1,810,289 | -0.15(-0.40%) |
Dec 30, 2009 | 36.39 | 36.86 | 36.25 | 36.83 | 1,335,424 | +0.24(+0.65%) |
Dec 29, 2009 | 36.76 | 36.86 | 36.57 | 36.59 | 1,626,919 | -0.05(-0.13%) |
Dec 28, 2009 | 36.67 | 36.81 | 36.36 | 36.64 | 1,676,141 | +0.10(+0.27%) |
Dec 24, 2009 | 36.36 | 36.63 | 36.24 | 36.54 | 835,937 | +0.22(+0.60%) |
Dec 23, 2009 | 36.01 | 36.46 | 35.91 | 36.32 | 2,210,576 | +0.43(+1.19%) |
Dec 22, 2009 | 35.52 | 35.95 | 35.41 | 35.90 | 3,017,145 | +0.45(+1.28%) |
Dec 21, 2009 | 35.10 | 35.48 | 34.96 | 35.44 | 2,296,419 | +0.39(+1.12%) |
Dec 18, 2009 | 34.60 | 35.05 | 34.47 | 35.05 | 5,569,218 | +0.85(+2.48%) |
Dec 17, 2009 | 34.12 | 34.36 | 33.86 | 34.20 | 3,838,430 | -0.08(-0.22%) |
Dec 16, 2009 | 34.08 | 34.29 | 33.72 | 34.28 | 3,705,327 | +0.41(+1.20%) |
Dec 15, 2009 | 33.61 | 34.08 | 33.61 | 33.87 | 2,997,772 | -0.10(-0.29%) |
Dec 14, 2009 | 33.68 | 33.98 | 33.46 | 33.97 | 4,392,254 | +0.29(+0.85%) |
Dec 11, 2009 | 33.54 | 33.69 | 33.15 | 33.68 | 3,570,228 | +0.32(+0.97%) |
Dec 10, 2009 | 33.36 | 33.63 | 33.26 | 33.36 | 3,802,344 | +0.12(+0.36%) |
Dec 09, 2009 | 33.10 | 33.31 | 32.82 | 33.24 | 2,796,030 | +0.13(+0.40%) |
Dec 08, 2009 | 33.35 | 33.66 | 33.04 | 33.11 | 3,903,573 | -0.54(-1.60%) |
Dec 07, 2009 | 33.87 | 33.95 | 33.49 | 33.65 | 3,234,790 | -0.43(-1.27%) |
Dec 04, 2009 | 34.66 | 34.82 | 33.73 | 34.08 | 4,471,729 | -0.05(-0.14%) |
Dec 03, 2009 | 35.22 | 35.22 | 34.13 | 34.13 | 5,866,853 | -0.88(-2.52%) |
Dec 02, 2009 | 34.65 | 35.21 | 34.57 | 35.01 | 2,648,707 | +0.45(+1.30%) |
Dec 01, 2009 | 34.75 | 34.80 | 34.22 | 34.57 | 3,649,248 | -0.08(-0.22%) |
Nov 30, 2009 | 33.42 | 34.66 | 33.33 | 34.64 | 4,260,704 | +1.26(+3.77%) |
Nov 27, 2009 | 32.91 | 33.92 | 32.70 | 33.38 | 2,160,650 | -0.36(-1.08%) |
Nov 25, 2009 | 33.73 | 33.95 | 33.52 | 33.75 | 2,752,576 | +0.10(+0.29%) |
Nov 24, 2009 | 33.61 | 33.73 | 33.27 | 33.65 | 2,768,169 | -0.06(-0.19%) |
Nov 23, 2009 | 33.43 | 33.94 | 33.31 | 33.71 | 2,754,520 | +0.64(+1.95%) |
Nov 20, 2009 | 33.38 | 33.38 | 32.91 | 33.07 | 4,145,416 | -0.30(-0.90%) |
Nov 19, 2009 | 33.86 | 33.96 | 33.14 | 33.37 | 3,240,604 | -0.71(-2.07%) |
Nov 18, 2009 | 34.01 | 34.11 | 33.65 | 34.08 | 3,688,181 | +0.06(+0.19%) |
Nov 17, 2009 | 33.75 | 34.08 | 33.43 | 34.01 | 4,297,185 | +0.48(+1.42%) |
Nov 16, 2009 | 33.72 | 34.26 | 33.40 | 33.54 | 5,558,778 | -0.09(-0.27%) |
Nov 13, 2009 | 34.02 | 34.55 | 33.53 | 33.63 | 6,002,205 | -0.80(-2.32%) |
Nov 12, 2009 | 35.94 | 36.02 | 34.32 | 34.43 | 5,444,008 | -1.72(-4.76%) |
Nov 11, 2009 | 35.86 | 36.51 | 35.86 | 36.15 | 2,855,781 | +0.48(+1.35%) |
Nov 10, 2009 | 35.35 | 35.79 | 35.25 | 35.66 | 2,802,798 | -0.02(-0.06%) |
Nov 09, 2009 | 35.08 | 35.69 | 34.89 | 35.69 | 3,090,527 | +0.88(+2.51%) |
Nov 06, 2009 | 35.06 | 35.37 | 34.54 | 34.81 | 3,774,801 | -0.48(-1.37%) |
Nov 05, 2009 | 35.04 | 35.38 | 34.62 | 35.29 | 3,398,013 | +0.44(+1.27%) |
Nov 04, 2009 | 34.95 | 35.34 | 34.73 | 34.85 | 4,601,500 | +0.10(+0.30%) |
Nov 03, 2009 | 35.03 | 35.42 | 34.53 | 34.75 | 3,811,750 | -0.72(-2.03%) |