Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 37.28 | 37.60 | 36.75 | 36.81 | 4,445,684 | +0.40(+1.10%) |
Jan 28, 2010 | 37.41 | 37.42 | 36.32 | 36.41 | 4,931,000 | -1.49(-3.93%) |
Jan 27, 2010 | 37.75 | 37.99 | 37.63 | 37.90 | 1,550,995 | -0.22(-0.58%) |
Jan 26, 2010 | 38.07 | 38.45 | 37.94 | 38.12 | 1,954,491 | +0.22(+0.58%) |
Jan 25, 2010 | 38.17 | 38.21 | 37.90 | 37.90 | 1,150,165 | -0.20(-0.52%) |
Jan 22, 2010 | 38.55 | 38.77 | 38.08 | 38.10 | 1,753,448 | -0.78(-2.01%) |
Jan 21, 2010 | 39.92 | 40.00 | 38.68 | 38.88 | 2,045,910 | -1.31(-3.26%) |
Jan 20, 2010 | 40.84 | 40.92 | 39.76 | 40.19 | 3,452,756 | -1.12(-2.71%) |
Jan 19, 2010 | 40.62 | 41.36 | 40.62 | 41.31 | 1,757,648 | +0.26(+0.63%) |
Jan 15, 2010 | 41.43 | 41.05 | 41.05 | 41.05 | 1,152,800 | -0.50(-1.20%) |
Jan 14, 2010 | 41.16 | 41.59 | 41.09 | 41.55 | 1,309,395 | +0.84(+2.06%) |
Jan 13, 2010 | 40.66 | 40.83 | 40.46 | 40.71 | 1,226,994 | +0.18(+0.44%) |
Jan 12, 2010 | 40.28 | 40.69 | 40.19 | 40.53 | 785,599 | -0.33(-0.81%) |
Jan 11, 2010 | 40.85 | 40.94 | 40.68 | 40.86 | 650,372 | +0.67(+1.67%) |
Jan 08, 2010 | 39.97 | 40.22 | 39.71 | 40.19 | 847,801 | +0.13(+0.32%) |
Jan 07, 2010 | 39.83 | 40.15 | 39.71 | 40.06 | 1,389,877 | -0.22(-0.55%) |
Jan 06, 2010 | 40.12 | 40.28 | 39.81 | 40.28 | 1,502,784 | -0.02(-0.05%) |
Jan 05, 2010 | 40.41 | 40.52 | 40.11 | 40.30 | 1,267,336 | -0.52(-1.27%) |
Jan 04, 2010 | 40.34 | 41.00 | 40.34 | 40.82 | 1,975,116 | +1.55(+3.95%) |
Dec 31, 2009 | 39.86 | 39.27 | 39.27 | 39.27 | 429,900 | -0.50(-1.26%) |
Dec 30, 2009 | 39.68 | 39.85 | 39.50 | 39.77 | 701,304 | -0.54(-1.34%) |
Dec 29, 2009 | 40.79 | 40.80 | 40.20 | 40.31 | 579,880 | -0.07(-0.17%) |
Dec 28, 2009 | 40.44 | 40.47 | 40.13 | 40.38 | 639,705 | +0.51(+1.28%) |
Dec 24, 2009 | 40.12 | 40.12 | 39.76 | 39.87 | 256,571 | +0.17(+0.43%) |
Dec 23, 2009 | 40.21 | 40.22 | 39.65 | 39.70 | 704,297 | +0.28(+0.71%) |
Dec 22, 2009 | 39.67 | 39.82 | 39.35 | 39.42 | 1,404,073 | +0.35(+0.90%) |
Dec 21, 2009 | 38.93 | 39.41 | 38.93 | 39.07 | 2,698,744 | -0.04(-0.10%) |
Dec 18, 2009 | 39.52 | 39.59 | 38.91 | 39.11 | 1,912,588 | +0.73(+1.90%) |
Dec 17, 2009 | 38.80 | 38.82 | 38.25 | 38.38 | 1,725,349 | -0.78(-1.99%) |
Dec 16, 2009 | 39.45 | 39.65 | 39.10 | 39.16 | 1,462,789 | +0.50(+1.29%) |
Dec 15, 2009 | 38.61 | 38.96 | 38.48 | 38.66 | 1,150,926 | -0.10(-0.26%) |
Dec 14, 2009 | 38.79 | 38.86 | 38.65 | 38.76 | 868,767 | +0.26(+0.68%) |
Dec 11, 2009 | 38.88 | 38.88 | 38.39 | 38.50 | 1,705,756 | -0.44(-1.13%) |
Dec 10, 2009 | 38.92 | 39.08 | 38.66 | 38.94 | 974,270 | +0.19(+0.49%) |
Dec 09, 2009 | 38.76 | 38.96 | 38.36 | 38.75 | 1,185,871 | +0.02(+0.05%) |
Dec 08, 2009 | 38.67 | 38.79 | 38.33 | 38.73 | 2,139,838 | -0.05(-0.13%) |
Dec 07, 2009 | 38.85 | 39.14 | 38.77 | 38.78 | 1,175,004 | -0.60(-1.52%) |
Dec 04, 2009 | 40.05 | 40.28 | 39.19 | 39.38 | 2,120,272 | -0.14(-0.35%) |
Dec 03, 2009 | 39.80 | 40.00 | 39.51 | 39.52 | 1,131,984 | -0.23(-0.58%) |
Dec 02, 2009 | 39.61 | 39.95 | 39.50 | 39.75 | 1,583,151 | +0.43(+1.09%) |
Dec 01, 2009 | 39.01 | 39.41 | 38.91 | 39.32 | 1,594,151 | +1.36(+3.58%) |
Nov 30, 2009 | 37.89 | 38.36 | 37.72 | 37.96 | 852,754 | -0.47(-1.22%) |
Nov 27, 2009 | 37.69 | 38.71 | 37.67 | 38.43 | 611,244 | -1.03(-2.61%) |
Nov 25, 2009 | 39.26 | 39.53 | 39.01 | 39.46 | 1,075,038 | +0.83(+2.15%) |
Nov 24, 2009 | 38.67 | 38.78 | 38.33 | 38.63 | 964,696 | +0.01(+0.03%) |
Nov 23, 2009 | 38.78 | 38.95 | 38.52 | 38.62 | 1,208,555 | +0.95(+2.52%) |
Nov 20, 2009 | 37.21 | 37.69 | 37.11 | 37.67 | 1,097,541 | -0.01(-0.03%) |
Nov 19, 2009 | 37.81 | 37.81 | 37.22 | 37.68 | 1,056,838 | -0.74(-1.93%) |
Nov 18, 2009 | 38.42 | 38.55 | 38.11 | 38.42 | 582,923 | -0.05(-0.13%) |
Nov 17, 2009 | 38.49 | 38.54 | 38.16 | 38.47 | 929,406 | -0.47(-1.21%) |
Nov 16, 2009 | 38.53 | 39.07 | 38.52 | 38.94 | 1,806,945 | +0.72(+1.88%) |
Nov 13, 2009 | 37.93 | 38.30 | 37.66 | 38.22 | 1,385,729 | +0.26(+0.68%) |
Nov 12, 2009 | 38.33 | 38.52 | 37.90 | 37.96 | 1,073,708 | -0.04(-0.11%) |
Nov 11, 2009 | 37.94 | 38.21 | 37.73 | 38.00 | 1,398,445 | +0.11(+0.29%) |
Nov 10, 2009 | 37.84 | 38.08 | 37.64 | 37.89 | 807,504 | -0.02(-0.05%) |
Nov 09, 2009 | 37.66 | 37.99 | 37.60 | 37.91 | 1,315,970 | +1.21(+3.30%) |
Nov 06, 2009 | 36.23 | 36.73 | 36.17 | 36.70 | 1,286,548 | -0.35(-0.94%) |
Nov 05, 2009 | 37.03 | 37.27 | 36.85 | 37.05 | 986,674 | +0.06(+0.16%) |
Nov 04, 2009 | 36.81 | 37.35 | 36.71 | 36.99 | 1,262,695 | +0.67(+1.84%) |
Nov 03, 2009 | 36.03 | 36.32 | 35.83 | 36.32 | 2,238,190 | -0.18(-0.49%) |