Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 34.73 | 34.79 | 33.96 | 34.06 | 133,765 | -0.85(-2.43%) |
Jan 28, 2010 | 35.10 | 35.11 | 34.91 | 34.91 | 419,533 | -0.16(-0.47%) |
Jan 27, 2010 | 34.83 | 35.10 | 34.64 | 35.08 | 65,448 | +0.16(+0.44%) |
Jan 26, 2010 | 34.87 | 35.25 | 34.79 | 34.92 | 67,089 | -0.05(-0.15%) |
Jan 25, 2010 | 35.11 | 35.11 | 34.87 | 34.97 | 51,392 | +0.22(+0.64%) |
Jan 22, 2010 | 35.54 | 35.58 | 34.74 | 34.75 | 70,714 | -0.95(-2.65%) |
Jan 21, 2010 | 36.29 | 36.37 | 35.60 | 35.70 | 62,281 | -0.55(-1.51%) |
Jan 20, 2010 | 36.41 | 36.42 | 35.95 | 36.24 | 56,057 | -0.45(-1.23%) |
Jan 19, 2010 | 36.24 | 36.70 | 36.24 | 36.70 | 50,837 | +0.43(+1.18%) |
Jan 15, 2010 | 36.58 | 36.27 | 36.27 | 36.27 | 58,761 | -0.30(-0.82%) |
Jan 14, 2010 | 36.73 | 36.73 | 36.44 | 36.57 | 39,983 | +0.08(+0.21%) |
Jan 13, 2010 | 36.25 | 36.55 | 36.09 | 36.49 | 61,091 | +0.32(+0.90%) |
Jan 12, 2010 | 36.24 | 36.33 | 36.03 | 36.17 | 65,509 | -0.34(-0.93%) |
Jan 11, 2010 | 36.69 | 36.69 | 36.33 | 36.51 | 94,244 | -0.01(-0.02%) |
Jan 08, 2010 | 36.21 | 36.52 | 36.13 | 36.52 | 60,162 | +0.21(+0.59%) |
Jan 07, 2010 | 36.21 | 36.30 | 36.07 | 36.30 | 65,009 | +0.05(+0.14%) |
Jan 06, 2010 | 36.25 | 36.35 | 36.19 | 36.25 | 66,746 | -0.04(-0.12%) |
Jan 05, 2010 | 36.22 | 36.32 | 36.13 | 36.30 | 191,640 | +0.09(+0.24%) |
Jan 04, 2010 | 35.97 | 36.24 | 35.97 | 36.21 | 78,191 | +0.51(+1.43%) |
Dec 31, 2009 | 36.13 | 35.70 | 35.70 | 35.70 | 39,409 | -0.37(-1.02%) |
Dec 30, 2009 | 35.94 | 36.06 | 35.92 | 36.06 | 39,827 | +0.00(+0.00%) |
Dec 29, 2009 | 36.16 | 36.16 | 36.04 | 36.06 | 51,967 | -0.03(-0.07%) |
Dec 28, 2009 | 36.06 | 36.13 | 35.96 | 36.09 | 21,865 | +0.10(+0.28%) |
Dec 24, 2009 | 35.86 | 36.00 | 35.86 | 35.99 | 55,029 | +0.17(+0.48%) |
Dec 23, 2009 | 35.72 | 35.83 | 35.65 | 35.82 | 63,226 | +0.19(+0.53%) |
Dec 22, 2009 | 35.54 | 35.67 | 35.54 | 35.63 | 53,910 | +0.00(+0.00%) |
Dec 21, 2009 | 35.45 | 35.73 | 35.45 | 35.63 | 419,094 | +0.35(+0.99%) |
Dec 18, 2009 | 35.21 | 35.28 | 34.98 | 35.28 | 47,534 | +0.27(+0.78%) |
Dec 17, 2009 | 35.20 | 35.25 | 34.94 | 35.01 | 114,025 | -0.41(-1.16%) |
Dec 16, 2009 | 35.53 | 35.64 | 35.37 | 35.42 | 22,621 | +0.06(+0.17%) |
Dec 15, 2009 | 35.39 | 35.59 | 35.34 | 35.36 | 54,434 | -0.18(-0.50%) |
Dec 14, 2009 | 35.50 | 35.55 | 35.46 | 35.54 | 30,672 | +0.32(+0.90%) |
Dec 11, 2009 | 35.32 | 35.36 | 35.16 | 35.22 | 22,965 | +0.04(+0.12%) |
Dec 10, 2009 | 35.07 | 35.27 | 35.07 | 35.18 | 24,637 | +0.22(+0.63%) |
Dec 09, 2009 | 34.74 | 34.96 | 34.55 | 34.96 | 30,993 | +0.16(+0.47%) |
Dec 08, 2009 | 34.93 | 34.96 | 34.63 | 34.79 | 25,138 | -0.32(-0.92%) |
Dec 07, 2009 | 35.22 | 35.29 | 35.03 | 35.12 | 59,849 | -0.09(-0.27%) |
Dec 04, 2009 | 35.54 | 35.64 | 35.02 | 35.21 | 30,020 | +0.12(+0.34%) |
Dec 03, 2009 | 35.40 | 35.54 | 35.06 | 35.09 | 34,522 | -0.26(-0.72%) |
Dec 02, 2009 | 35.33 | 35.56 | 35.27 | 35.35 | 30,390 | -0.02(-0.05%) |
Dec 01, 2009 | 35.25 | 35.51 | 35.23 | 35.37 | 32,046 | +0.43(+1.24%) |
Nov 30, 2009 | 34.83 | 35.02 | 34.71 | 34.93 | 37,058 | +0.03(+0.10%) |
Nov 27, 2009 | 34.58 | 35.02 | 34.53 | 34.90 | 16,664 | -0.50(-1.42%) |
Nov 25, 2009 | 35.28 | 35.42 | 35.28 | 35.40 | 21,646 | +0.15(+0.44%) |
Nov 24, 2009 | 35.26 | 35.32 | 35.06 | 35.25 | 161,512 | +0.01(+0.02%) |
Nov 23, 2009 | 35.21 | 35.42 | 35.16 | 35.24 | 26,093 | +0.41(+1.18%) |
Nov 20, 2009 | 34.76 | 34.89 | 34.68 | 34.83 | 13,644 | -0.15(-0.43%) |
Nov 19, 2009 | 35.14 | 35.14 | 34.72 | 34.98 | 25,591 | -0.35(-1.00%) |
Nov 18, 2009 | 35.37 | 35.37 | 35.12 | 35.33 | 29,433 | -0.03(-0.10%) |
Nov 17, 2009 | 35.19 | 35.37 | 35.15 | 35.37 | 101,457 | +0.03(+0.10%) |
Nov 16, 2009 | 35.13 | 35.41 | 35.08 | 35.33 | 36,227 | +0.44(+1.27%) |
Nov 13, 2009 | 34.78 | 34.97 | 34.73 | 34.89 | 38,658 | +0.25(+0.71%) |
Nov 12, 2009 | 34.87 | 35.04 | 34.60 | 34.64 | 29,968 | -0.30(-0.85%) |
Nov 11, 2009 | 34.96 | 35.08 | 34.81 | 34.94 | 54,500 | +0.20(+0.56%) |
Nov 10, 2009 | 34.67 | 34.84 | 34.61 | 34.74 | 56,159 | +0.03(+0.07%) |
Nov 09, 2009 | 34.28 | 34.75 | 34.27 | 34.72 | 58,833 | +0.66(+1.93%) |
Nov 06, 2009 | 33.77 | 34.09 | 33.71 | 34.06 | 14,794 | +0.14(+0.40%) |
Nov 05, 2009 | 33.53 | 33.92 | 33.52 | 33.92 | 54,567 | +0.61(+1.84%) |
Nov 04, 2009 | 33.37 | 33.70 | 33.29 | 33.31 | 87,468 | +0.16(+0.49%) |
Nov 03, 2009 | 32.95 | 33.19 | 32.95 | 33.15 | 16,466 | +0.03(+0.08%) |