Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.20 | 32.31 | 31.03 | 31.31 | 4,220,909 | -0.62(-1.94%) |
Jan 28, 2010 | 33.87 | 34.15 | 30.80 | 31.93 | 8,013,883 | -1.28(-3.86%) |
Jan 27, 2010 | 32.60 | 33.32 | 32.24 | 33.21 | 3,250,206 | +0.80(+2.45%) |
Jan 26, 2010 | 32.52 | 32.98 | 32.13 | 32.41 | 3,663,766 | -0.21(-0.64%) |
Jan 25, 2010 | 32.23 | 32.79 | 32.08 | 32.62 | 2,475,531 | +0.67(+2.09%) |
Jan 22, 2010 | 32.66 | 32.80 | 31.85 | 31.95 | 2,894,683 | -0.81(-2.47%) |
Jan 21, 2010 | 33.69 | 33.71 | 32.64 | 32.76 | 3,137,256 | -0.91(-2.70%) |
Jan 20, 2010 | 34.01 | 34.01 | 33.32 | 33.67 | 2,336,810 | -0.59(-1.71%) |
Jan 19, 2010 | 33.79 | 34.36 | 33.66 | 34.26 | 1,893,222 | +0.44(+1.29%) |
Jan 15, 2010 | 34.58 | 33.82 | 33.82 | 33.82 | 2,627,534 | -0.75(-2.17%) |
Jan 14, 2010 | 34.65 | 34.74 | 34.19 | 34.57 | 1,888,027 | -0.21(-0.62%) |
Jan 13, 2010 | 34.34 | 34.88 | 34.17 | 34.79 | 2,340,739 | +0.34(+0.99%) |
Jan 12, 2010 | 34.01 | 34.70 | 33.92 | 34.44 | 2,546,407 | +0.20(+0.57%) |
Jan 11, 2010 | 34.07 | 34.57 | 34.03 | 34.25 | 1,741,689 | +0.24(+0.70%) |
Jan 08, 2010 | 34.04 | 34.08 | 33.58 | 34.01 | 2,131,057 | -0.13(-0.39%) |
Jan 07, 2010 | 34.14 | 34.41 | 33.79 | 34.14 | 1,660,775 | -0.03(-0.07%) |
Jan 06, 2010 | 34.65 | 34.75 | 34.06 | 34.17 | 2,405,518 | -0.54(-1.56%) |
Jan 05, 2010 | 34.10 | 34.72 | 33.84 | 34.71 | 2,487,403 | +0.38(+1.12%) |
Jan 04, 2010 | 33.93 | 34.92 | 33.52 | 34.32 | 3,692,963 | +0.73(+2.16%) |
Dec 31, 2009 | 33.91 | 33.60 | 33.60 | 33.60 | 1,166,454 | -0.33(-0.99%) |
Dec 30, 2009 | 33.67 | 33.98 | 33.46 | 33.93 | 1,444,432 | +0.27(+0.81%) |
Dec 29, 2009 | 33.86 | 34.03 | 33.60 | 33.66 | 1,536,248 | -0.17(-0.50%) |
Dec 28, 2009 | 34.11 | 34.34 | 33.71 | 33.83 | 1,078,336 | -0.34(-1.00%) |
Dec 24, 2009 | 33.77 | 34.36 | 33.77 | 34.17 | 785,570 | +0.37(+1.08%) |
Dec 23, 2009 | 33.85 | 33.94 | 33.58 | 33.81 | 1,711,812 | +0.13(+0.37%) |
Dec 22, 2009 | 33.49 | 33.76 | 33.27 | 33.68 | 2,389,467 | +0.32(+0.95%) |
Dec 21, 2009 | 33.67 | 33.85 | 33.23 | 33.37 | 3,730,460 | -0.25(-0.73%) |
Dec 18, 2009 | 33.01 | 33.66 | 32.77 | 33.61 | 5,813,273 | +0.94(+2.88%) |
Dec 17, 2009 | 32.09 | 32.95 | 31.96 | 32.67 | 3,995,372 | +0.01(+0.04%) |
Dec 16, 2009 | 32.06 | 32.96 | 32.00 | 32.66 | 5,004,823 | +1.09(+3.46%) |
Dec 15, 2009 | 31.37 | 31.63 | 31.31 | 31.57 | 3,759,482 | +0.06(+0.18%) |
Dec 14, 2009 | 31.65 | 31.71 | 31.36 | 31.51 | 3,753,582 | -0.08(-0.24%) |
Dec 11, 2009 | 31.51 | 31.71 | 31.02 | 31.59 | 3,448,560 | +0.23(+0.74%) |
Dec 10, 2009 | 31.25 | 31.54 | 31.16 | 31.35 | 4,981,745 | +0.92(+3.03%) |
Dec 09, 2009 | 30.82 | 30.92 | 30.30 | 30.43 | 2,849,806 | -0.43(-1.40%) |
Dec 08, 2009 | 30.45 | 31.01 | 30.24 | 30.86 | 3,149,360 | +0.35(+1.15%) |
Dec 07, 2009 | 31.18 | 31.19 | 30.34 | 30.51 | 2,964,036 | -0.71(-2.27%) |
Dec 04, 2009 | 31.54 | 31.75 | 30.64 | 31.22 | 3,713,533 | +0.20(+0.65%) |
Dec 03, 2009 | 31.07 | 31.45 | 30.97 | 31.02 | 4,334,258 | +0.01(+0.04%) |
Dec 02, 2009 | 30.57 | 31.25 | 30.39 | 31.01 | 2,672,023 | +0.49(+1.60%) |
Dec 01, 2009 | 30.99 | 31.00 | 30.44 | 30.52 | 3,722,313 | -0.20(-0.65%) |
Nov 30, 2009 | 29.73 | 30.76 | 29.58 | 30.72 | 3,811,381 | +0.98(+3.29%) |
Nov 27, 2009 | 29.91 | 30.29 | 29.56 | 29.74 | 1,479,915 | -1.08(-3.50%) |
Nov 25, 2009 | 30.90 | 31.11 | 30.73 | 30.82 | 1,515,519 | -0.06(-0.18%) |
Nov 24, 2009 | 30.95 | 31.16 | 30.64 | 30.88 | 2,829,026 | -0.19(-0.61%) |
Nov 23, 2009 | 30.69 | 31.28 | 30.69 | 31.06 | 2,560,215 | +0.48(+1.58%) |
Nov 20, 2009 | 30.90 | 30.90 | 30.27 | 30.58 | 1,968,703 | -0.34(-1.10%) |
Nov 19, 2009 | 31.37 | 31.38 | 30.59 | 30.92 | 2,150,221 | -0.58(-1.85%) |
Nov 18, 2009 | 31.77 | 31.78 | 31.12 | 31.50 | 1,397,847 | -0.31(-0.97%) |
Nov 17, 2009 | 31.72 | 32.16 | 31.52 | 31.81 | 1,954,749 | -0.15(-0.47%) |
Nov 16, 2009 | 31.97 | 32.48 | 31.79 | 31.96 | 3,871,985 | +0.11(+0.34%) |
Nov 13, 2009 | 31.90 | 32.19 | 31.58 | 31.86 | 2,322,597 | -0.18(-0.57%) |
Nov 12, 2009 | 32.36 | 32.58 | 31.97 | 32.04 | 2,625,693 | -0.30(-0.93%) |
Nov 11, 2009 | 32.90 | 33.04 | 32.15 | 32.34 | 4,765,657 | +0.58(+1.84%) |
Nov 10, 2009 | 31.62 | 32.18 | 31.59 | 31.75 | 4,475,156 | -0.26(-0.80%) |
Nov 09, 2009 | 31.59 | 32.04 | 31.52 | 32.01 | 4,572,883 | +0.63(+2.02%) |
Nov 06, 2009 | 30.89 | 31.55 | 30.83 | 31.38 | 2,335,225 | -0.07(-0.22%) |
Nov 05, 2009 | 31.20 | 31.47 | 30.96 | 31.45 | 5,245,843 | +0.68(+2.20%) |
Nov 04, 2009 | 30.96 | 31.21 | 30.52 | 30.77 | 4,477,359 | +0.05(+0.16%) |
Nov 03, 2009 | 30.69 | 30.93 | 30.27 | 30.72 | 2,928,166 | -0.14(-0.45%) |