Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.02 | 30.11 | 29.55 | 29.65 | 1,939,290 | -0.32(-1.08%) |
Jan 28, 2010 | 30.31 | 30.38 | 29.94 | 29.97 | 958,188 | -0.30(-0.98%) |
Jan 27, 2010 | 30.29 | 30.36 | 30.06 | 30.27 | 1,447,077 | -0.02(-0.07%) |
Jan 26, 2010 | 30.07 | 30.43 | 29.92 | 30.29 | 1,525,780 | +0.08(+0.26%) |
Jan 25, 2010 | 30.58 | 30.62 | 30.20 | 30.21 | 1,297,434 | -0.16(-0.51%) |
Jan 22, 2010 | 30.62 | 30.78 | 30.36 | 30.37 | 1,261,708 | -0.24(-0.78%) |
Jan 21, 2010 | 30.96 | 31.20 | 30.53 | 30.61 | 1,970,487 | -0.28(-0.91%) |
Jan 20, 2010 | 31.23 | 31.32 | 30.55 | 30.89 | 1,961,884 | -0.58(-1.84%) |
Jan 19, 2010 | 31.75 | 31.84 | 31.22 | 31.47 | 2,582,723 | -0.42(-1.33%) |
Jan 15, 2010 | 32.06 | 31.89 | 31.89 | 31.89 | 1,587,834 | -0.29(-0.90%) |
Jan 14, 2010 | 31.93 | 32.28 | 31.92 | 32.18 | 1,176,419 | +0.17(+0.53%) |
Jan 13, 2010 | 31.85 | 32.18 | 31.64 | 32.01 | 1,027,134 | +0.13(+0.40%) |
Jan 12, 2010 | 31.72 | 31.98 | 31.52 | 31.89 | 995,509 | +0.11(+0.36%) |
Jan 11, 2010 | 31.57 | 31.88 | 31.45 | 31.77 | 1,156,066 | +0.36(+1.15%) |
Jan 08, 2010 | 31.39 | 31.47 | 31.17 | 31.41 | 1,598,175 | -0.04(-0.13%) |
Jan 07, 2010 | 31.91 | 31.91 | 31.40 | 31.46 | 1,760,004 | -0.54(-1.68%) |
Jan 06, 2010 | 32.11 | 32.25 | 31.85 | 31.99 | 1,032,915 | -0.04(-0.11%) |
Jan 05, 2010 | 32.40 | 32.40 | 31.85 | 32.03 | 1,433,429 | -0.39(-1.20%) |
Jan 04, 2010 | 32.17 | 32.52 | 32.04 | 32.42 | 1,844,894 | +0.54(+1.68%) |
Dec 31, 2009 | 31.96 | 31.88 | 31.88 | 31.88 | 863,116 | -0.02(-0.07%) |
Dec 30, 2009 | 31.56 | 31.90 | 31.46 | 31.90 | 796,066 | +0.10(+0.31%) |
Dec 29, 2009 | 31.81 | 31.95 | 31.64 | 31.80 | 742,532 | +0.04(+0.13%) |
Dec 28, 2009 | 31.62 | 31.79 | 31.39 | 31.76 | 1,117,269 | +0.24(+0.76%) |
Dec 24, 2009 | 31.46 | 31.59 | 31.39 | 31.52 | 547,847 | +0.06(+0.20%) |
Dec 23, 2009 | 31.24 | 31.55 | 31.07 | 31.46 | 1,220,233 | +0.30(+0.97%) |
Dec 22, 2009 | 30.95 | 31.21 | 30.81 | 31.15 | 1,308,741 | +0.25(+0.82%) |
Dec 21, 2009 | 30.79 | 30.95 | 30.74 | 30.90 | 761,268 | +0.24(+0.78%) |
Dec 18, 2009 | 30.47 | 30.69 | 30.27 | 30.66 | 1,501,130 | +0.19(+0.63%) |
Dec 17, 2009 | 30.88 | 30.88 | 30.47 | 30.47 | 3,253,262 | -0.46(-1.48%) |
Dec 16, 2009 | 31.24 | 31.39 | 30.88 | 30.93 | 1,804,786 | -0.17(-0.54%) |
Dec 15, 2009 | 31.61 | 31.76 | 30.94 | 31.10 | 2,628,514 | -0.48(-1.52%) |
Dec 14, 2009 | 31.68 | 31.72 | 31.56 | 31.58 | 1,996,441 | -0.23(-0.73%) |
Dec 11, 2009 | 32.14 | 32.23 | 31.77 | 31.81 | 1,250,037 | -0.23(-0.73%) |
Dec 10, 2009 | 32.35 | 32.56 | 31.91 | 32.04 | 1,148,980 | -0.16(-0.50%) |
Dec 09, 2009 | 31.89 | 32.25 | 31.67 | 32.20 | 1,603,892 | +0.37(+1.15%) |
Dec 08, 2009 | 32.11 | 32.25 | 31.63 | 31.84 | 1,438,530 | -0.44(-1.36%) |
Dec 07, 2009 | 32.19 | 32.47 | 32.03 | 32.28 | 1,193,139 | +0.00(+0.00%) |
Dec 04, 2009 | 32.19 | 32.45 | 31.91 | 32.28 | 1,782,606 | +0.32(+1.02%) |
Dec 03, 2009 | 32.30 | 32.32 | 31.89 | 31.95 | 806,492 | -0.25(-0.77%) |
Dec 02, 2009 | 32.13 | 32.32 | 31.81 | 32.20 | 1,067,148 | +0.01(+0.02%) |
Dec 01, 2009 | 32.13 | 32.37 | 31.90 | 32.19 | 1,737,355 | +0.28(+0.86%) |
Nov 30, 2009 | 31.89 | 32.08 | 31.60 | 31.92 | 1,258,003 | +0.14(+0.44%) |
Nov 27, 2009 | 31.77 | 31.94 | 31.08 | 31.77 | 595,577 | -0.43(-1.34%) |
Nov 25, 2009 | 32.37 | 32.41 | 32.05 | 32.20 | 876,911 | -0.25(-0.78%) |
Nov 24, 2009 | 32.51 | 32.74 | 32.30 | 32.46 | 1,168,012 | +0.13(+0.39%) |
Nov 23, 2009 | 32.47 | 32.65 | 32.20 | 32.33 | 1,211,239 | +0.16(+0.50%) |
Nov 20, 2009 | 32.28 | 32.35 | 32.05 | 32.17 | 1,063,737 | -0.11(-0.33%) |
Nov 19, 2009 | 32.26 | 32.50 | 31.72 | 32.28 | 1,668,691 | -0.22(-0.67%) |
Nov 18, 2009 | 32.49 | 32.67 | 32.27 | 32.49 | 1,150,502 | -0.05(-0.15%) |
Nov 17, 2009 | 32.61 | 32.83 | 32.32 | 32.54 | 1,262,995 | -0.15(-0.45%) |
Nov 16, 2009 | 32.39 | 32.97 | 32.32 | 32.69 | 1,276,017 | +0.44(+1.38%) |
Nov 13, 2009 | 32.52 | 32.66 | 32.18 | 32.25 | 1,523,800 | +0.10(+0.31%) |
Nov 12, 2009 | 32.65 | 32.71 | 32.09 | 32.15 | 2,197,032 | -0.42(-1.30%) |
Nov 11, 2009 | 31.73 | 32.68 | 31.68 | 32.57 | 2,860,755 | +0.92(+2.92%) |
Nov 10, 2009 | 31.72 | 31.77 | 31.52 | 31.65 | 1,513,260 | -0.10(-0.31%) |
Nov 09, 2009 | 31.20 | 31.77 | 31.13 | 31.75 | 2,281,583 | +0.79(+2.55%) |
Nov 06, 2009 | 30.91 | 31.29 | 30.82 | 30.95 | 2,503,822 | -0.01(-0.05%) |
Nov 05, 2009 | 31.85 | 32.08 | 30.88 | 30.97 | 6,354,259 | -0.92(-2.90%) |
Nov 04, 2009 | 35.50 | 35.57 | 31.62 | 31.89 | 8,447,154 | -2.98(-8.54%) |
Nov 03, 2009 | 34.95 | 35.05 | 34.22 | 34.87 | 1,903,322 | -0.23(-0.64%) |