Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.59 | 36.98 | 35.88 | 36.10 | 280,276 | -0.40(-1.10%) |
Jan 28, 2010 | 36.79 | 37.28 | 36.19 | 36.50 | 198,908 | -0.28(-0.76%) |
Jan 27, 2010 | 36.76 | 37.04 | 36.68 | 36.78 | 136,216 | -0.25(-0.68%) |
Jan 26, 2010 | 36.52 | 37.25 | 36.41 | 37.03 | 130,365 | -0.02(-0.05%) |
Jan 25, 2010 | 37.22 | 37.36 | 36.80 | 37.05 | 191,754 | +0.27(+0.73%) |
Jan 22, 2010 | 37.35 | 37.52 | 36.78 | 36.78 | 402,252 | -0.81(-2.15%) |
Jan 21, 2010 | 38.22 | 38.62 | 37.28 | 37.59 | 236,757 | -0.75(-1.96%) |
Jan 20, 2010 | 38.62 | 38.67 | 38.15 | 38.34 | 185,153 | -1.10(-2.79%) |
Jan 19, 2010 | 39.63 | 39.68 | 38.93 | 39.44 | 131,507 | -0.12(-0.30%) |
Jan 15, 2010 | 39.87 | 39.56 | 39.56 | 39.56 | 146,900 | -0.20(-0.50%) |
Jan 14, 2010 | 39.97 | 40.17 | 39.52 | 39.76 | 199,081 | -0.14(-0.35%) |
Jan 13, 2010 | 39.76 | 40.01 | 39.38 | 39.90 | 213,100 | +0.33(+0.83%) |
Jan 12, 2010 | 39.07 | 39.74 | 38.93 | 39.57 | 188,736 | -0.05(-0.13%) |
Jan 11, 2010 | 39.30 | 39.70 | 39.03 | 39.62 | 289,069 | +0.11(+0.28%) |
Jan 08, 2010 | 39.00 | 39.51 | 38.83 | 39.51 | 133,222 | +0.31(+0.79%) |
Jan 07, 2010 | 40.13 | 40.13 | 38.71 | 39.20 | 203,129 | -0.69(-1.73%) |
Jan 06, 2010 | 40.00 | 40.29 | 39.70 | 39.89 | 197,807 | +0.19(+0.48%) |
Jan 05, 2010 | 39.70 | 39.89 | 39.22 | 39.70 | 132,141 | +0.25(+0.63%) |
Jan 04, 2010 | 38.86 | 39.94 | 38.86 | 39.45 | 168,703 | +0.79(+2.04%) |
Dec 31, 2009 | 38.68 | 38.66 | 38.66 | 38.66 | 83,400 | +0.25(+0.65%) |
Dec 30, 2009 | 38.27 | 38.49 | 38.06 | 38.41 | 79,804 | -0.17(-0.44%) |
Dec 29, 2009 | 38.89 | 39.28 | 38.56 | 38.58 | 104,487 | +0.08(+0.21%) |
Dec 28, 2009 | 38.75 | 38.87 | 38.39 | 38.50 | 52,701 | -0.10(-0.26%) |
Dec 24, 2009 | 38.40 | 38.60 | 38.29 | 38.60 | 34,402 | +0.26(+0.68%) |
Dec 23, 2009 | 38.12 | 38.49 | 38.04 | 38.34 | 100,463 | +0.41(+1.08%) |
Dec 22, 2009 | 38.07 | 38.14 | 37.77 | 37.93 | 140,203 | -0.05(-0.13%) |
Dec 21, 2009 | 37.97 | 38.18 | 37.81 | 37.98 | 150,485 | +0.76(+2.04%) |
Dec 18, 2009 | 37.38 | 37.62 | 37.22 | 37.22 | 146,864 | +0.04(+0.11%) |
Dec 17, 2009 | 37.14 | 37.40 | 36.87 | 37.18 | 196,203 | -0.46(-1.22%) |
Dec 16, 2009 | 36.91 | 37.68 | 36.89 | 37.64 | 172,786 | +0.77(+2.09%) |
Dec 15, 2009 | 37.37 | 37.65 | 36.66 | 36.87 | 211,173 | -0.53(-1.42%) |
Dec 14, 2009 | 37.24 | 37.41 | 37.11 | 37.40 | 133,287 | +0.41(+1.11%) |
Dec 11, 2009 | 37.09 | 37.29 | 36.76 | 36.99 | 153,852 | -0.15(-0.40%) |
Dec 10, 2009 | 37.32 | 37.32 | 36.81 | 37.14 | 114,711 | +0.44(+1.20%) |
Dec 09, 2009 | 36.58 | 36.85 | 36.24 | 36.70 | 140,979 | +0.28(+0.77%) |
Dec 08, 2009 | 36.93 | 36.95 | 36.26 | 36.42 | 167,127 | -0.89(-2.39%) |
Dec 07, 2009 | 37.18 | 37.56 | 37.10 | 37.31 | 123,234 | +0.08(+0.21%) |
Dec 04, 2009 | 38.30 | 38.38 | 37.15 | 37.23 | 177,508 | -0.19(-0.51%) |
Dec 03, 2009 | 37.80 | 38.10 | 37.42 | 37.42 | 134,968 | -0.58(-1.53%) |
Dec 02, 2009 | 38.90 | 38.90 | 37.74 | 38.00 | 264,437 | -1.05(-2.69%) |
Dec 01, 2009 | 39.31 | 39.31 | 38.91 | 39.05 | 213,383 | +0.53(+1.38%) |
Nov 30, 2009 | 38.40 | 38.96 | 38.40 | 38.52 | 151,819 | +0.07(+0.18%) |
Nov 27, 2009 | 38.03 | 38.54 | 37.61 | 38.45 | 114,796 | -1.12(-2.83%) |
Nov 25, 2009 | 39.24 | 39.57 | 39.04 | 39.57 | 135,633 | +0.69(+1.77%) |
Nov 24, 2009 | 38.67 | 38.93 | 38.34 | 38.88 | 171,697 | +0.13(+0.34%) |
Nov 23, 2009 | 38.21 | 38.90 | 38.21 | 38.75 | 163,581 | +0.81(+2.13%) |
Nov 20, 2009 | 38.16 | 38.23 | 37.61 | 37.94 | 148,948 | -0.73(-1.89%) |
Nov 19, 2009 | 39.04 | 39.04 | 38.33 | 38.67 | 189,526 | -0.52(-1.33%) |
Nov 18, 2009 | 39.48 | 39.48 | 38.86 | 39.19 | 136,132 | +0.06(+0.15%) |
Nov 17, 2009 | 38.65 | 39.15 | 38.49 | 39.13 | 173,381 | +0.20(+0.51%) |
Nov 16, 2009 | 39.22 | 39.27 | 38.77 | 38.93 | 198,484 | +0.26(+0.67%) |
Nov 13, 2009 | 38.82 | 39.04 | 38.56 | 38.67 | 182,950 | +0.02(+0.05%) |
Nov 12, 2009 | 38.70 | 39.13 | 38.47 | 38.65 | 246,719 | -0.52(-1.33%) |
Nov 11, 2009 | 39.62 | 39.66 | 38.91 | 39.17 | 235,522 | +0.08(+0.20%) |
Nov 10, 2009 | 39.18 | 39.28 | 38.45 | 39.09 | 190,894 | -0.05(-0.13%) |
Nov 09, 2009 | 37.88 | 39.51 | 37.88 | 39.14 | 270,264 | +1.45(+3.85%) |
Nov 06, 2009 | 37.43 | 37.99 | 37.31 | 37.69 | 199,446 | -0.26(-0.69%) |
Nov 05, 2009 | 37.99 | 38.22 | 37.62 | 37.95 | 274,062 | +0.10(+0.26%) |
Nov 04, 2009 | 37.66 | 38.54 | 37.64 | 37.85 | 346,362 | +0.60(+1.61%) |
Nov 03, 2009 | 36.53 | 37.55 | 36.16 | 37.25 | 395,678 | +0.48(+1.31%) |