Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 37.51 | 37.93 | 36.61 | 36.65 | 10,353,271 | -0.75(-2.02%) |
Jan 28, 2010 | 37.75 | 37.84 | 36.83 | 37.40 | 9,003,946 | -0.24(-0.64%) |
Jan 27, 2010 | 37.20 | 37.74 | 36.87 | 37.64 | 8,271,998 | +0.44(+1.19%) |
Jan 26, 2010 | 37.10 | 37.55 | 36.72 | 37.20 | 5,179,917 | -0.07(-0.19%) |
Jan 25, 2010 | 37.50 | 37.76 | 36.96 | 37.27 | 5,549,862 | +0.00(+0.00%) |
Jan 22, 2010 | 37.74 | 37.77 | 37.17 | 37.27 | 8,864,758 | -0.60(-1.59%) |
Jan 21, 2010 | 38.74 | 38.90 | 37.76 | 37.87 | 10,001,336 | -0.93(-2.39%) |
Jan 20, 2010 | 39.43 | 39.46 | 38.49 | 38.80 | 8,293,835 | -0.69(-1.75%) |
Jan 19, 2010 | 39.34 | 39.82 | 39.33 | 39.49 | 5,556,966 | +0.20(+0.52%) |
Jan 15, 2010 | 39.46 | 39.28 | 39.28 | 39.28 | 9,563,249 | -0.17(-0.43%) |
Jan 14, 2010 | 39.24 | 39.56 | 39.22 | 39.46 | 7,406,102 | +0.08(+0.21%) |
Jan 13, 2010 | 40.05 | 40.10 | 39.29 | 39.37 | 9,178,591 | -0.21(-0.53%) |
Jan 12, 2010 | 39.66 | 39.92 | 39.39 | 39.58 | 8,926,541 | -0.27(-0.67%) |
Jan 11, 2010 | 38.41 | 40.20 | 38.38 | 39.85 | 21,668,064 | +1.68(+4.40%) |
Jan 08, 2010 | 37.91 | 38.78 | 37.76 | 38.17 | 21,722,976 | +1.75(+4.81%) |
Jan 07, 2010 | 36.77 | 36.77 | 36.28 | 36.42 | 9,059,252 | -0.28(-0.76%) |
Jan 06, 2010 | 36.92 | 36.96 | 36.67 | 36.70 | 9,096,410 | -0.27(-0.74%) |
Jan 05, 2010 | 36.95 | 37.43 | 36.87 | 36.97 | 9,405,487 | +0.06(+0.17%) |
Jan 04, 2010 | 36.91 | 37.31 | 36.78 | 36.91 | 6,143,680 | +0.51(+1.41%) |
Dec 31, 2009 | 36.79 | 36.39 | 36.39 | 36.39 | 3,716,492 | -0.51(-1.39%) |
Dec 30, 2009 | 36.94 | 37.14 | 36.70 | 36.91 | 4,093,799 | -0.23(-0.63%) |
Dec 29, 2009 | 36.79 | 37.24 | 36.79 | 37.14 | 4,062,119 | +0.37(+1.02%) |
Dec 28, 2009 | 37.02 | 37.02 | 36.62 | 36.77 | 2,819,210 | -0.10(-0.28%) |
Dec 24, 2009 | 36.91 | 37.01 | 36.82 | 36.87 | 1,079,506 | +0.08(+0.21%) |
Dec 23, 2009 | 37.04 | 37.25 | 36.70 | 36.79 | 4,204,810 | -0.37(-0.99%) |
Dec 22, 2009 | 37.31 | 37.47 | 37.07 | 37.16 | 4,926,947 | +0.10(+0.27%) |
Dec 21, 2009 | 36.85 | 37.22 | 36.85 | 37.06 | 5,033,104 | +0.28(+0.76%) |
Dec 18, 2009 | 37.13 | 37.25 | 36.59 | 36.78 | 8,881,177 | -0.16(-0.43%) |
Dec 17, 2009 | 36.93 | 37.10 | 36.46 | 36.94 | 6,542,766 | -0.91(-2.41%) |
Dec 16, 2009 | 37.65 | 37.90 | 37.34 | 37.85 | 7,028,459 | +0.27(+0.71%) |
Dec 15, 2009 | 37.34 | 37.84 | 37.25 | 37.58 | 7,382,982 | +0.16(+0.44%) |
Dec 14, 2009 | 37.21 | 37.43 | 37.10 | 37.42 | 5,698,584 | +0.62(+1.69%) |
Dec 11, 2009 | 36.70 | 37.25 | 36.58 | 36.80 | 7,846,335 | +0.24(+0.66%) |
Dec 10, 2009 | 36.85 | 37.06 | 36.32 | 36.56 | 7,838,121 | -0.08(-0.23%) |
Dec 09, 2009 | 36.80 | 36.91 | 36.41 | 36.64 | 6,494,492 | +0.01(+0.03%) |
Dec 08, 2009 | 37.21 | 37.21 | 36.45 | 36.63 | 10,056,910 | -0.08(-0.22%) |
Dec 07, 2009 | 36.77 | 36.77 | 36.54 | 36.71 | 6,870,848 | +0.00(+0.00%) |
Dec 04, 2009 | 36.98 | 37.11 | 36.37 | 36.71 | 7,848,681 | +0.19(+0.52%) |
Dec 03, 2009 | 36.72 | 36.88 | 36.48 | 36.52 | 8,369,579 | -0.21(-0.57%) |
Dec 02, 2009 | 36.74 | 36.95 | 36.58 | 36.73 | 6,410,927 | +0.01(+0.03%) |
Dec 01, 2009 | 36.73 | 36.89 | 36.59 | 36.72 | 6,303,759 | +0.26(+0.71%) |
Nov 30, 2009 | 36.32 | 36.77 | 36.16 | 36.46 | 6,812,379 | +0.03(+0.07%) |
Nov 27, 2009 | 36.24 | 36.62 | 35.85 | 36.43 | 3,283,194 | -0.49(-1.32%) |
Nov 25, 2009 | 36.80 | 37.08 | 36.75 | 36.92 | 4,736,664 | +0.19(+0.52%) |
Nov 24, 2009 | 36.92 | 37.06 | 36.59 | 36.73 | 5,713,427 | -0.16(-0.45%) |
Nov 23, 2009 | 36.79 | 37.30 | 36.68 | 36.89 | 6,395,252 | +0.41(+1.13%) |
Nov 20, 2009 | 36.05 | 36.56 | 36.05 | 36.48 | 6,664,831 | +0.22(+0.61%) |
Nov 19, 2009 | 36.14 | 36.33 | 35.84 | 36.26 | 6,276,085 | -0.13(-0.37%) |
Nov 18, 2009 | 36.16 | 36.46 | 35.90 | 36.39 | 6,792,200 | +0.19(+0.53%) |
Nov 17, 2009 | 36.45 | 36.56 | 36.09 | 36.20 | 5,905,093 | -0.42(-1.16%) |
Nov 16, 2009 | 36.20 | 36.94 | 36.16 | 36.63 | 6,674,917 | +0.67(+1.85%) |
Nov 13, 2009 | 36.16 | 36.18 | 35.87 | 35.96 | 7,010,817 | -0.09(-0.25%) |
Nov 12, 2009 | 36.79 | 36.79 | 35.89 | 36.05 | 8,371,351 | -0.79(-2.14%) |
Nov 11, 2009 | 36.30 | 37.10 | 36.16 | 36.84 | 9,593,984 | +0.77(+2.15%) |
Nov 10, 2009 | 35.61 | 36.21 | 35.53 | 36.06 | 8,001,012 | +0.41(+1.16%) |
Nov 09, 2009 | 34.95 | 35.73 | 34.89 | 35.65 | 8,040,735 | +0.85(+2.44%) |
Nov 06, 2009 | 34.50 | 34.91 | 34.29 | 34.80 | 5,164,632 | +0.42(+1.24%) |
Nov 05, 2009 | 34.03 | 34.60 | 34.03 | 34.37 | 4,657,253 | +0.44(+1.29%) |
Nov 04, 2009 | 34.66 | 34.90 | 33.92 | 33.94 | 6,485,132 | -0.44(-1.29%) |
Nov 03, 2009 | 34.29 | 34.61 | 34.17 | 34.38 | 6,730,156 | +0.12(+0.35%) |