Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 37.93 | 38.35 | 37.01 | 37.05 | 10,239,291 | -0.76(-2.02%) |
Jan 28, 2010 | 38.17 | 38.26 | 37.24 | 37.82 | 8,904,821 | -0.24(-0.64%) |
Jan 27, 2010 | 37.62 | 38.16 | 37.28 | 38.06 | 8,180,931 | +0.45(+1.19%) |
Jan 26, 2010 | 37.52 | 37.97 | 37.13 | 37.61 | 5,122,891 | -0.07(-0.19%) |
Jan 25, 2010 | 37.91 | 38.18 | 37.37 | 37.68 | 5,488,763 | +0.00(+0.00%) |
Jan 22, 2010 | 38.16 | 38.20 | 37.59 | 37.68 | 8,767,165 | -0.61(-1.59%) |
Jan 21, 2010 | 39.17 | 39.33 | 38.18 | 38.29 | 9,891,231 | -0.94(-2.39%) |
Jan 20, 2010 | 39.87 | 39.90 | 38.91 | 39.23 | 8,202,528 | -0.70(-1.75%) |
Jan 19, 2010 | 39.77 | 40.27 | 39.77 | 39.93 | 5,495,789 | +0.21(+0.52%) |
Jan 15, 2010 | 39.89 | 39.72 | 39.72 | 39.72 | 9,457,966 | -0.17(-0.43%) |
Jan 14, 2010 | 39.68 | 40.00 | 39.66 | 39.89 | 7,324,567 | +0.08(+0.21%) |
Jan 13, 2010 | 40.49 | 40.55 | 39.72 | 39.81 | 9,077,543 | -0.21(-0.53%) |
Jan 12, 2010 | 40.10 | 40.37 | 39.83 | 40.02 | 8,828,268 | -0.27(-0.67%) |
Jan 11, 2010 | 38.84 | 40.65 | 38.80 | 40.29 | 21,429,518 | +1.70(+4.40%) |
Jan 08, 2010 | 38.34 | 39.21 | 38.18 | 38.59 | 21,483,826 | +1.77(+4.81%) |
Jan 07, 2010 | 37.18 | 37.18 | 36.68 | 36.82 | 8,959,518 | -0.28(-0.76%) |
Jan 06, 2010 | 37.34 | 37.37 | 37.08 | 37.10 | 8,996,267 | -0.28(-0.74%) |
Jan 05, 2010 | 37.36 | 37.84 | 37.28 | 37.38 | 9,301,941 | +0.06(+0.17%) |
Jan 04, 2010 | 37.32 | 37.73 | 37.19 | 37.32 | 6,076,044 | +0.52(+1.41%) |
Dec 31, 2009 | 37.19 | 36.80 | 36.80 | 36.80 | 3,675,577 | -0.52(-1.39%) |
Dec 30, 2009 | 37.35 | 37.55 | 37.10 | 37.32 | 4,048,730 | -0.24(-0.63%) |
Dec 29, 2009 | 37.19 | 37.65 | 37.19 | 37.55 | 4,017,399 | +0.38(+1.02%) |
Dec 28, 2009 | 37.43 | 37.43 | 37.03 | 37.18 | 2,788,173 | -0.10(-0.28%) |
Dec 24, 2009 | 37.32 | 37.43 | 37.23 | 37.28 | 1,067,621 | +0.08(+0.21%) |
Dec 23, 2009 | 37.45 | 37.67 | 37.10 | 37.20 | 4,158,519 | -0.37(-0.99%) |
Dec 22, 2009 | 37.73 | 37.89 | 37.48 | 37.57 | 4,872,705 | +0.10(+0.27%) |
Dec 21, 2009 | 37.27 | 37.64 | 37.27 | 37.47 | 4,977,694 | +0.28(+0.76%) |
Dec 18, 2009 | 37.54 | 37.67 | 37.00 | 37.19 | 8,783,403 | -0.16(-0.43%) |
Dec 17, 2009 | 37.34 | 37.51 | 36.86 | 37.35 | 6,470,736 | -0.92(-2.41%) |
Dec 16, 2009 | 38.07 | 38.32 | 37.76 | 38.27 | 6,951,082 | +0.27(+0.71%) |
Dec 15, 2009 | 37.76 | 38.27 | 37.66 | 38.00 | 7,301,702 | +0.17(+0.44%) |
Dec 14, 2009 | 37.62 | 37.84 | 37.52 | 37.84 | 5,635,847 | +0.63(+1.69%) |
Dec 11, 2009 | 37.11 | 37.67 | 36.98 | 37.21 | 7,759,954 | +0.24(+0.66%) |
Dec 10, 2009 | 37.26 | 37.48 | 36.72 | 36.96 | 7,751,831 | -0.08(-0.23%) |
Dec 09, 2009 | 37.21 | 37.32 | 36.82 | 37.05 | 6,422,993 | +0.01(+0.03%) |
Dec 08, 2009 | 37.62 | 37.62 | 36.85 | 37.03 | 9,946,192 | -0.08(-0.22%) |
Dec 07, 2009 | 37.18 | 37.18 | 36.94 | 37.12 | 6,795,206 | +0.00(+0.00%) |
Dec 04, 2009 | 37.39 | 37.52 | 36.78 | 37.12 | 7,762,274 | +0.19(+0.52%) |
Dec 03, 2009 | 37.13 | 37.29 | 36.89 | 36.93 | 8,277,438 | -0.21(-0.57%) |
Dec 02, 2009 | 37.15 | 37.36 | 36.99 | 37.14 | 6,340,348 | +0.01(+0.03%) |
Dec 01, 2009 | 37.14 | 37.30 | 37.00 | 37.12 | 6,234,361 | +0.26(+0.71%) |
Nov 30, 2009 | 36.72 | 37.18 | 36.56 | 36.86 | 6,737,381 | +0.03(+0.07%) |
Nov 27, 2009 | 36.64 | 37.03 | 36.25 | 36.84 | 3,247,049 | -0.49(-1.32%) |
Nov 25, 2009 | 37.21 | 37.49 | 37.16 | 37.33 | 4,684,517 | +0.19(+0.52%) |
Nov 24, 2009 | 37.33 | 37.47 | 37.00 | 37.14 | 5,650,528 | -0.17(-0.45%) |
Nov 23, 2009 | 37.19 | 37.71 | 37.09 | 37.30 | 6,324,846 | +0.42(+1.13%) |
Nov 20, 2009 | 36.45 | 36.97 | 36.45 | 36.89 | 6,591,457 | +0.22(+0.61%) |
Nov 19, 2009 | 36.55 | 36.73 | 36.24 | 36.66 | 6,206,991 | -0.13(-0.37%) |
Nov 18, 2009 | 36.57 | 36.86 | 36.30 | 36.80 | 6,717,424 | +0.19(+0.53%) |
Nov 17, 2009 | 36.85 | 36.96 | 36.50 | 36.60 | 5,840,083 | -0.43(-1.16%) |
Nov 16, 2009 | 36.60 | 37.35 | 36.56 | 37.03 | 6,601,432 | +0.67(+1.85%) |
Nov 13, 2009 | 36.56 | 36.59 | 36.27 | 36.36 | 6,933,634 | -0.09(-0.25%) |
Nov 12, 2009 | 37.19 | 37.19 | 36.29 | 36.45 | 8,279,190 | -0.80(-2.14%) |
Nov 11, 2009 | 36.70 | 37.51 | 36.57 | 37.25 | 9,488,363 | +0.78(+2.15%) |
Nov 10, 2009 | 36.00 | 36.61 | 35.92 | 36.46 | 7,912,928 | +0.42(+1.16%) |
Nov 09, 2009 | 35.34 | 36.12 | 35.28 | 36.05 | 7,952,214 | +0.86(+2.44%) |
Nov 06, 2009 | 34.89 | 35.30 | 34.67 | 35.19 | 5,107,774 | +0.43(+1.24%) |
Nov 05, 2009 | 34.41 | 34.99 | 34.40 | 34.76 | 4,605,981 | +0.44(+1.29%) |
Nov 04, 2009 | 35.05 | 35.29 | 34.30 | 34.31 | 6,413,737 | -0.45(-1.29%) |
Nov 03, 2009 | 34.67 | 34.99 | 34.55 | 34.76 | 6,656,063 | +0.12(+0.35%) |