Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.45 | 31.84 | 30.99 | 31.05 | 4,875,618 | -0.24(-0.77%) |
Jan 28, 2010 | 31.82 | 31.98 | 31.21 | 31.30 | 5,713,810 | -0.04(-0.14%) |
Jan 27, 2010 | 30.53 | 31.74 | 30.20 | 31.34 | 10,739,870 | -0.85(-2.66%) |
Jan 26, 2010 | 32.22 | 32.58 | 31.95 | 32.19 | 4,544,264 | -0.17(-0.53%) |
Jan 25, 2010 | 32.59 | 32.78 | 32.23 | 32.36 | 2,920,134 | +0.06(+0.18%) |
Jan 22, 2010 | 32.58 | 32.95 | 32.26 | 32.31 | 4,940,171 | -0.39(-1.20%) |
Jan 21, 2010 | 34.23 | 34.34 | 32.66 | 32.70 | 8,228,555 | -1.67(-4.87%) |
Jan 20, 2010 | 34.30 | 34.44 | 34.04 | 34.37 | 3,734,736 | -0.29(-0.84%) |
Jan 19, 2010 | 34.15 | 34.67 | 34.06 | 34.67 | 4,658,998 | +0.56(+1.63%) |
Jan 15, 2010 | 34.63 | 34.11 | 34.11 | 34.11 | 4,582,012 | -0.45(-1.30%) |
Jan 14, 2010 | 34.54 | 34.62 | 34.36 | 34.56 | 2,531,579 | -0.11(-0.31%) |
Jan 13, 2010 | 34.69 | 34.82 | 34.35 | 34.67 | 3,416,094 | -0.02(-0.06%) |
Jan 12, 2010 | 34.95 | 35.40 | 34.51 | 34.69 | 5,486,697 | -0.90(-2.52%) |
Jan 11, 2010 | 35.20 | 35.73 | 34.98 | 35.58 | 4,132,923 | +0.61(+1.73%) |
Jan 08, 2010 | 34.57 | 35.01 | 34.52 | 34.98 | 4,378,816 | +0.33(+0.95%) |
Jan 07, 2010 | 34.29 | 34.69 | 34.29 | 34.65 | 3,639,939 | +0.22(+0.64%) |
Jan 06, 2010 | 34.54 | 34.54 | 34.22 | 34.43 | 3,614,725 | -0.08(-0.23%) |
Jan 05, 2010 | 34.51 | 34.61 | 34.25 | 34.51 | 3,155,107 | -0.09(-0.27%) |
Jan 04, 2010 | 34.62 | 34.86 | 34.24 | 34.60 | 3,829,424 | +0.41(+1.21%) |
Dec 31, 2009 | 34.65 | 34.19 | 34.19 | 34.19 | 1,821,322 | -0.46(-1.32%) |
Dec 30, 2009 | 34.33 | 34.70 | 34.33 | 34.64 | 2,537,670 | +0.11(+0.31%) |
Dec 29, 2009 | 34.29 | 34.82 | 34.19 | 34.54 | 3,915,314 | +0.19(+0.54%) |
Dec 28, 2009 | 34.22 | 34.37 | 34.05 | 34.35 | 2,157,556 | +0.19(+0.54%) |
Dec 24, 2009 | 34.01 | 34.26 | 33.92 | 34.17 | 860,500 | +0.25(+0.74%) |
Dec 23, 2009 | 33.98 | 34.06 | 33.72 | 33.92 | 2,587,764 | -0.01(-0.04%) |
Dec 22, 2009 | 33.97 | 34.12 | 33.82 | 33.93 | 2,959,995 | +0.03(+0.08%) |
Dec 21, 2009 | 34.18 | 34.20 | 33.89 | 33.90 | 4,020,398 | +0.01(+0.04%) |
Dec 18, 2009 | 33.97 | 34.12 | 33.70 | 33.89 | 4,306,153 | -0.03(-0.08%) |
Dec 17, 2009 | 34.32 | 34.49 | 33.92 | 33.92 | 5,813,078 | -0.86(-2.48%) |
Dec 16, 2009 | 34.91 | 34.93 | 34.47 | 34.78 | 3,605,538 | -0.05(-0.14%) |
Dec 15, 2009 | 34.95 | 35.06 | 34.72 | 34.83 | 3,365,869 | -0.28(-0.79%) |
Dec 14, 2009 | 34.91 | 35.18 | 34.90 | 35.11 | 5,020,263 | +0.92(+2.69%) |
Dec 11, 2009 | 34.00 | 34.40 | 33.56 | 34.19 | 4,625,379 | +0.16(+0.48%) |
Dec 10, 2009 | 34.34 | 34.54 | 33.87 | 34.02 | 3,488,348 | -0.07(-0.21%) |
Dec 09, 2009 | 33.90 | 34.24 | 33.48 | 34.10 | 5,136,359 | +0.20(+0.59%) |
Dec 08, 2009 | 34.20 | 34.22 | 33.70 | 33.90 | 4,298,323 | -0.69(-2.00%) |
Dec 07, 2009 | 34.22 | 34.69 | 34.11 | 34.59 | 2,899,882 | +0.04(+0.12%) |
Dec 04, 2009 | 34.86 | 35.14 | 34.18 | 34.54 | 4,212,856 | +0.14(+0.39%) |
Dec 03, 2009 | 34.79 | 35.03 | 34.39 | 34.41 | 3,062,633 | -0.34(-0.98%) |
Dec 02, 2009 | 34.76 | 35.14 | 34.47 | 34.75 | 3,748,039 | +0.04(+0.10%) |
Dec 01, 2009 | 34.86 | 35.27 | 34.63 | 34.72 | 5,051,880 | +0.06(+0.18%) |
Nov 30, 2009 | 34.56 | 34.74 | 34.03 | 34.65 | 4,629,670 | -0.01(-0.04%) |
Nov 27, 2009 | 34.23 | 34.92 | 34.00 | 34.67 | 1,599,882 | -0.50(-1.42%) |
Nov 25, 2009 | 35.25 | 35.26 | 34.95 | 35.16 | 2,451,740 | -0.02(-0.06%) |
Nov 24, 2009 | 35.32 | 35.67 | 34.84 | 35.19 | 3,623,512 | -0.28(-0.78%) |
Nov 23, 2009 | 35.76 | 35.96 | 35.37 | 35.46 | 3,182,048 | +0.19(+0.55%) |
Nov 20, 2009 | 35.21 | 35.37 | 35.01 | 35.27 | 3,446,772 | -0.15(-0.42%) |
Nov 19, 2009 | 35.76 | 35.93 | 35.12 | 35.42 | 3,910,090 | -0.63(-1.74%) |
Nov 18, 2009 | 35.78 | 36.12 | 35.76 | 36.05 | 2,994,133 | +0.00(+0.00%) |
Nov 17, 2009 | 36.40 | 36.41 | 35.80 | 36.05 | 4,093,124 | -0.30(-0.82%) |
Nov 16, 2009 | 35.41 | 36.45 | 35.32 | 36.35 | 6,141,548 | +1.45(+4.17%) |
Nov 13, 2009 | 34.58 | 35.09 | 34.38 | 34.89 | 2,683,032 | +0.46(+1.35%) |
Nov 12, 2009 | 34.94 | 35.31 | 34.39 | 34.43 | 4,097,957 | -0.59(-1.69%) |
Nov 11, 2009 | 35.49 | 35.55 | 34.86 | 35.02 | 4,581,803 | -0.19(-0.55%) |
Nov 10, 2009 | 35.33 | 35.62 | 35.04 | 35.21 | 3,882,974 | -0.21(-0.58%) |
Nov 09, 2009 | 34.80 | 35.48 | 34.67 | 35.42 | 3,759,008 | +0.95(+2.75%) |
Nov 06, 2009 | 34.25 | 34.81 | 33.77 | 34.47 | 4,062,154 | +0.82(+2.43%) |
Nov 05, 2009 | 33.37 | 34.40 | 33.35 | 33.65 | 4,018,819 | +0.53(+1.59%) |
Nov 04, 2009 | 33.69 | 33.86 | 33.06 | 33.13 | 5,517,110 | -0.36(-1.09%) |
Nov 03, 2009 | 32.73 | 33.53 | 32.73 | 33.49 | 3,570,307 | +0.49(+1.49%) |