Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.44 | 36.62 | 35.71 | 35.78 | 642,012 | -0.41(-1.13%) |
Jan 28, 2010 | 36.78 | 36.80 | 36.03 | 36.19 | 576,021 | -0.39(-1.06%) |
Jan 27, 2010 | 36.40 | 36.65 | 36.03 | 36.58 | 615,519 | +0.57(+1.57%) |
Jan 26, 2010 | 36.26 | 36.41 | 35.70 | 36.02 | 820,490 | -0.92(-2.48%) |
Jan 25, 2010 | 37.30 | 37.33 | 36.78 | 36.93 | 455,371 | +0.35(+0.96%) |
Jan 22, 2010 | 37.26 | 37.53 | 36.57 | 36.58 | 727,600 | -0.86(-2.29%) |
Jan 21, 2010 | 38.16 | 38.32 | 37.31 | 37.44 | 811,281 | -1.06(-2.76%) |
Jan 20, 2010 | 38.97 | 38.97 | 38.12 | 38.50 | 698,289 | -1.17(-2.95%) |
Jan 19, 2010 | 39.06 | 39.72 | 38.80 | 39.67 | 628,803 | +0.72(+1.84%) |
Jan 15, 2010 | 39.15 | 38.95 | 38.95 | 38.95 | 876,878 | -0.21(-0.54%) |
Jan 14, 2010 | 39.50 | 39.56 | 39.16 | 39.17 | 726,317 | -0.72(-1.81%) |
Jan 13, 2010 | 39.75 | 39.95 | 39.40 | 39.89 | 462,715 | +0.01(+0.03%) |
Jan 12, 2010 | 40.23 | 40.23 | 39.64 | 39.88 | 500,919 | -0.29(-0.72%) |
Jan 11, 2010 | 40.22 | 40.27 | 39.80 | 40.17 | 454,348 | +0.03(+0.08%) |
Jan 08, 2010 | 39.79 | 40.15 | 39.67 | 40.13 | 425,877 | +0.14(+0.36%) |
Jan 07, 2010 | 39.91 | 40.05 | 39.69 | 39.99 | 462,537 | -0.64(-1.56%) |
Jan 06, 2010 | 40.53 | 40.72 | 40.40 | 40.63 | 550,052 | +0.57(+1.41%) |
Jan 05, 2010 | 40.42 | 40.42 | 39.86 | 40.06 | 920,705 | -0.43(-1.06%) |
Jan 04, 2010 | 40.20 | 40.55 | 40.20 | 40.49 | 642,437 | -0.08(-0.19%) |
Dec 31, 2009 | 40.91 | 40.57 | 40.57 | 40.57 | 277,023 | +0.12(+0.28%) |
Dec 30, 2009 | 40.26 | 40.48 | 40.19 | 40.45 | 340,512 | +0.02(+0.06%) |
Dec 29, 2009 | 40.69 | 40.69 | 40.37 | 40.43 | 581,440 | -0.10(-0.24%) |
Dec 28, 2009 | 40.61 | 40.68 | 40.44 | 40.52 | 602,484 | +0.27(+0.66%) |
Dec 24, 2009 | 40.24 | 40.39 | 39.88 | 40.26 | 226,996 | +0.44(+1.10%) |
Dec 23, 2009 | 39.84 | 39.86 | 39.65 | 39.82 | 289,851 | +0.07(+0.17%) |
Dec 22, 2009 | 39.62 | 39.88 | 39.62 | 39.75 | 532,601 | +0.28(+0.70%) |
Dec 21, 2009 | 39.54 | 39.72 | 39.38 | 39.47 | 388,594 | +0.18(+0.47%) |
Dec 18, 2009 | 39.52 | 39.60 | 39.09 | 39.29 | 456,773 | +0.06(+0.16%) |
Dec 17, 2009 | 39.38 | 39.56 | 39.18 | 39.23 | 496,768 | -0.86(-2.14%) |
Dec 16, 2009 | 40.26 | 40.40 | 39.99 | 40.08 | 660,985 | -0.44(-1.09%) |
Dec 15, 2009 | 40.66 | 40.92 | 40.40 | 40.52 | 580,552 | -0.15(-0.36%) |
Dec 14, 2009 | 40.64 | 40.72 | 40.51 | 40.67 | 1,602,382 | +2.46(+6.45%) |
Dec 11, 2009 | 38.65 | 38.65 | 38.11 | 38.21 | 688,192 | -0.26(-0.67%) |
Dec 10, 2009 | 38.20 | 38.54 | 38.20 | 38.47 | 443,810 | -0.05(-0.13%) |
Dec 09, 2009 | 38.24 | 38.62 | 38.00 | 38.52 | 555,184 | +0.28(+0.73%) |
Dec 08, 2009 | 38.46 | 38.46 | 37.96 | 38.24 | 510,595 | -0.54(-1.40%) |
Dec 07, 2009 | 39.44 | 39.44 | 38.56 | 38.78 | 465,125 | -0.53(-1.36%) |
Dec 04, 2009 | 39.70 | 39.87 | 38.89 | 39.31 | 620,612 | +0.27(+0.68%) |
Dec 03, 2009 | 39.71 | 39.71 | 38.94 | 39.05 | 320,873 | -0.31(-0.80%) |
Dec 02, 2009 | 39.05 | 39.66 | 39.05 | 39.36 | 335,656 | +0.24(+0.61%) |
Dec 01, 2009 | 38.80 | 39.27 | 38.80 | 39.12 | 595,832 | +0.58(+1.49%) |
Nov 30, 2009 | 38.38 | 38.64 | 38.14 | 38.54 | 664,814 | -0.38(-0.97%) |
Nov 27, 2009 | 38.41 | 39.19 | 38.03 | 38.92 | 599,175 | -1.47(-3.65%) |
Nov 25, 2009 | 40.30 | 40.49 | 39.94 | 40.40 | 591,438 | +0.64(+1.60%) |
Nov 24, 2009 | 39.94 | 39.94 | 39.32 | 39.76 | 635,308 | -0.13(-0.32%) |
Nov 23, 2009 | 40.13 | 40.46 | 39.83 | 39.89 | 762,254 | +0.12(+0.31%) |
Nov 20, 2009 | 39.70 | 39.80 | 39.41 | 39.76 | 640,605 | -0.39(-0.98%) |
Nov 19, 2009 | 40.54 | 40.54 | 39.77 | 40.16 | 1,220,565 | -0.79(-1.93%) |
Nov 18, 2009 | 40.95 | 41.31 | 40.76 | 40.95 | 693,300 | +0.28(+0.69%) |
Nov 17, 2009 | 40.51 | 40.75 | 40.17 | 40.67 | 425,233 | -0.26(-0.64%) |
Nov 16, 2009 | 40.62 | 41.04 | 40.61 | 40.93 | 490,578 | +0.23(+0.58%) |
Nov 13, 2009 | 40.70 | 41.04 | 40.41 | 40.70 | 361,982 | +0.01(+0.03%) |
Nov 12, 2009 | 40.75 | 41.28 | 40.49 | 40.68 | 576,128 | -0.51(-1.23%) |
Nov 11, 2009 | 41.04 | 41.40 | 40.87 | 41.19 | 588,598 | +0.65(+1.61%) |
Nov 10, 2009 | 40.29 | 40.64 | 40.06 | 40.53 | 1,066,924 | -1.29(-3.08%) |
Nov 09, 2009 | 41.30 | 41.88 | 41.10 | 41.82 | 999,083 | +1.13(+2.78%) |
Nov 06, 2009 | 40.49 | 40.97 | 40.26 | 40.69 | 358,124 | -0.04(-0.09%) |
Nov 05, 2009 | 40.23 | 40.73 | 40.23 | 40.73 | 616,630 | +1.11(+2.81%) |
Nov 04, 2009 | 40.18 | 40.38 | 39.56 | 39.61 | 566,098 | -0.12(-0.30%) |
Nov 03, 2009 | 39.04 | 39.80 | 38.94 | 39.73 | 607,069 | +0.25(+0.63%) |