Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.25 | 36.32 | 35.37 | 35.38 | 2,761,191 | -0.75(-2.07%) |
Jan 28, 2010 | 37.06 | 37.06 | 35.83 | 36.13 | 2,307,483 | -0.63(-1.71%) |
Jan 27, 2010 | 35.71 | 36.85 | 35.57 | 36.76 | 2,699,160 | +1.09(+3.06%) |
Jan 26, 2010 | 36.18 | 36.53 | 35.66 | 35.66 | 1,854,497 | -0.74(-2.04%) |
Jan 25, 2010 | 36.92 | 36.95 | 36.13 | 36.41 | 1,733,801 | -0.06(-0.15%) |
Jan 22, 2010 | 37.48 | 37.86 | 36.22 | 36.46 | 4,508,904 | -1.01(-2.69%) |
Jan 21, 2010 | 38.17 | 38.57 | 37.42 | 37.47 | 4,340,776 | -1.35(-3.48%) |
Jan 20, 2010 | 37.93 | 39.29 | 37.53 | 38.82 | 6,944,812 | +2.11(+5.74%) |
Jan 19, 2010 | 36.10 | 36.87 | 36.08 | 36.71 | 2,709,195 | +0.62(+1.71%) |
Jan 15, 2010 | 35.91 | 36.10 | 36.10 | 36.10 | 2,930,327 | +0.18(+0.49%) |
Jan 14, 2010 | 35.98 | 36.18 | 35.71 | 35.92 | 2,874,057 | -0.18(-0.49%) |
Jan 13, 2010 | 35.80 | 36.25 | 35.52 | 36.10 | 2,166,716 | +0.42(+1.18%) |
Jan 12, 2010 | 35.60 | 36.20 | 35.42 | 35.68 | 2,883,034 | -0.06(-0.18%) |
Jan 11, 2010 | 36.15 | 36.47 | 35.30 | 35.74 | 4,177,390 | -0.97(-2.63%) |
Jan 08, 2010 | 36.38 | 36.81 | 36.20 | 36.71 | 1,953,136 | +0.16(+0.44%) |
Jan 07, 2010 | 36.09 | 36.65 | 35.99 | 36.55 | 2,857,538 | +0.34(+0.95%) |
Jan 06, 2010 | 36.64 | 36.83 | 36.15 | 36.20 | 3,200,552 | -0.53(-1.45%) |
Jan 05, 2010 | 36.41 | 36.93 | 36.41 | 36.74 | 3,036,091 | -0.05(-0.13%) |
Jan 04, 2010 | 36.48 | 36.94 | 36.48 | 36.78 | 2,809,157 | +0.09(+0.25%) |
Dec 31, 2009 | 37.00 | 36.69 | 36.69 | 36.69 | 1,809,605 | -0.15(-0.40%) |
Dec 30, 2009 | 36.41 | 36.88 | 36.27 | 36.84 | 1,334,920 | +0.24(+0.65%) |
Dec 29, 2009 | 36.77 | 36.88 | 36.58 | 36.60 | 1,626,304 | -0.05(-0.13%) |
Dec 28, 2009 | 36.68 | 36.82 | 36.38 | 36.65 | 1,675,507 | +0.10(+0.27%) |
Dec 24, 2009 | 36.38 | 36.64 | 36.25 | 36.55 | 835,621 | +0.22(+0.60%) |
Dec 23, 2009 | 36.02 | 36.48 | 35.92 | 36.34 | 2,209,741 | +0.43(+1.19%) |
Dec 22, 2009 | 35.54 | 35.97 | 35.42 | 35.91 | 3,016,005 | +0.46(+1.28%) |
Dec 21, 2009 | 35.11 | 35.49 | 34.97 | 35.45 | 2,295,552 | +0.39(+1.12%) |
Dec 18, 2009 | 34.61 | 35.06 | 34.49 | 35.06 | 5,567,114 | +0.85(+2.48%) |
Dec 17, 2009 | 34.13 | 34.37 | 33.87 | 34.21 | 3,836,980 | -0.08(-0.22%) |
Dec 16, 2009 | 34.10 | 34.31 | 33.73 | 34.29 | 3,703,927 | +0.41(+1.20%) |
Dec 15, 2009 | 33.63 | 34.09 | 33.63 | 33.89 | 2,996,640 | -0.10(-0.29%) |
Dec 14, 2009 | 33.69 | 33.99 | 33.48 | 33.98 | 4,390,595 | +0.29(+0.85%) |
Dec 11, 2009 | 33.56 | 33.70 | 33.16 | 33.70 | 3,568,879 | +0.32(+0.97%) |
Dec 10, 2009 | 33.37 | 33.65 | 33.28 | 33.37 | 3,800,907 | +0.12(+0.36%) |
Dec 09, 2009 | 33.11 | 33.33 | 32.84 | 33.26 | 2,794,974 | +0.13(+0.40%) |
Dec 08, 2009 | 33.37 | 33.67 | 33.05 | 33.12 | 3,902,098 | -0.54(-1.60%) |
Dec 07, 2009 | 33.88 | 33.97 | 33.51 | 33.66 | 3,233,568 | -0.43(-1.27%) |
Dec 04, 2009 | 34.67 | 34.83 | 33.74 | 34.10 | 4,470,039 | -0.05(-0.14%) |
Dec 03, 2009 | 35.24 | 35.24 | 34.14 | 34.14 | 5,864,637 | -0.88(-2.52%) |
Dec 02, 2009 | 34.66 | 35.22 | 34.58 | 35.03 | 2,647,706 | +0.45(+1.30%) |
Dec 01, 2009 | 34.76 | 34.81 | 34.24 | 34.58 | 3,647,869 | -0.08(-0.22%) |
Nov 30, 2009 | 33.43 | 34.67 | 33.35 | 34.66 | 4,259,094 | +1.26(+3.77%) |
Nov 27, 2009 | 32.92 | 33.93 | 32.72 | 33.40 | 2,159,834 | -0.36(-1.08%) |
Nov 25, 2009 | 33.74 | 33.96 | 33.53 | 33.76 | 2,751,536 | +0.10(+0.29%) |
Nov 24, 2009 | 33.63 | 33.74 | 33.28 | 33.66 | 2,767,123 | -0.06(-0.19%) |
Nov 23, 2009 | 33.44 | 33.96 | 33.33 | 33.72 | 2,753,480 | +0.64(+1.95%) |
Nov 20, 2009 | 33.39 | 33.39 | 32.93 | 33.08 | 4,143,850 | -0.30(-0.90%) |
Nov 19, 2009 | 33.87 | 33.97 | 33.16 | 33.38 | 3,239,380 | -0.71(-2.07%) |
Nov 18, 2009 | 34.02 | 34.12 | 33.66 | 34.09 | 3,686,787 | +0.06(+0.19%) |
Nov 17, 2009 | 33.76 | 34.10 | 33.44 | 34.03 | 4,295,562 | +0.48(+1.42%) |
Nov 16, 2009 | 33.73 | 34.28 | 33.41 | 33.55 | 5,556,678 | -0.09(-0.27%) |
Nov 13, 2009 | 34.03 | 34.56 | 33.54 | 33.64 | 5,999,937 | -0.80(-2.32%) |
Nov 12, 2009 | 35.96 | 36.04 | 34.33 | 34.44 | 5,441,951 | -1.72(-4.76%) |
Nov 11, 2009 | 35.87 | 36.53 | 35.87 | 36.16 | 2,854,702 | +0.48(+1.35%) |
Nov 10, 2009 | 35.36 | 35.81 | 35.27 | 35.68 | 2,801,739 | -0.02(-0.06%) |
Nov 09, 2009 | 35.09 | 35.70 | 34.91 | 35.70 | 3,089,359 | +0.88(+2.51%) |
Nov 06, 2009 | 35.07 | 35.38 | 34.56 | 34.82 | 3,773,375 | -0.48(-1.37%) |
Nov 05, 2009 | 35.06 | 35.40 | 34.63 | 35.31 | 3,396,729 | +0.44(+1.27%) |
Nov 04, 2009 | 34.96 | 35.36 | 34.75 | 34.87 | 4,599,762 | +0.11(+0.30%) |
Nov 03, 2009 | 35.05 | 35.43 | 34.54 | 34.76 | 3,810,310 | -0.72(-2.03%) |