Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.82 | 34.02 | 33.20 | 33.29 | 45,592,168 | -0.49(-1.45%) |
Jan 28, 2010 | 34.38 | 34.38 | 33.53 | 33.78 | 41,211,920 | -0.58(-1.68%) |
Jan 27, 2010 | 34.18 | 34.39 | 33.86 | 34.36 | 42,809,416 | -0.04(-0.11%) |
Jan 26, 2010 | 34.29 | 34.69 | 34.20 | 34.39 | 34,894,632 | -0.20(-0.57%) |
Jan 25, 2010 | 34.80 | 34.88 | 34.50 | 34.59 | 31,911,046 | +0.42(+1.22%) |
Jan 22, 2010 | 34.70 | 34.92 | 34.12 | 34.17 | 43,245,308 | -0.68(-1.95%) |
Jan 21, 2010 | 35.55 | 35.64 | 34.62 | 34.85 | 36,224,820 | -0.76(-2.14%) |
Jan 20, 2010 | 35.76 | 35.78 | 35.28 | 35.61 | 38,638,360 | -0.93(-2.55%) |
Jan 19, 2010 | 36.08 | 36.59 | 36.06 | 36.54 | 27,599,540 | +0.36(+0.98%) |
Jan 15, 2010 | 36.48 | 36.19 | 36.19 | 36.19 | 30,396,238 | -0.58(-1.57%) |
Jan 14, 2010 | 36.47 | 36.79 | 36.47 | 36.77 | 21,065,132 | +0.28(+0.76%) |
Jan 13, 2010 | 36.34 | 36.60 | 36.12 | 36.49 | 24,350,420 | +0.30(+0.84%) |
Jan 12, 2010 | 36.23 | 36.40 | 35.90 | 36.18 | 29,998,946 | -0.43(-1.18%) |
Jan 11, 2010 | 36.68 | 36.70 | 36.46 | 36.61 | 19,527,952 | +0.30(+0.82%) |
Jan 08, 2010 | 36.09 | 36.35 | 35.99 | 36.32 | 20,220,018 | +0.29(+0.79%) |
Jan 07, 2010 | 35.93 | 36.06 | 35.76 | 36.03 | 17,193,484 | -0.14(-0.39%) |
Jan 06, 2010 | 35.95 | 36.21 | 35.95 | 36.17 | 18,740,750 | +0.15(+0.42%) |
Jan 05, 2010 | 36.08 | 36.22 | 35.85 | 36.02 | 22,626,044 | +0.03(+0.09%) |
Jan 04, 2010 | 35.79 | 36.12 | 35.78 | 35.99 | 29,253,504 | +0.92(+2.62%) |
Dec 31, 2009 | 35.47 | 35.07 | 35.07 | 35.07 | 21,901,964 | -0.25(-0.70%) |
Dec 30, 2009 | 35.14 | 35.31 | 35.05 | 35.31 | 19,809,630 | -0.15(-0.41%) |
Dec 29, 2009 | 35.64 | 35.65 | 35.33 | 35.46 | 16,786,232 | +0.06(+0.16%) |
Dec 28, 2009 | 35.43 | 35.43 | 35.29 | 35.40 | 18,542,308 | +0.15(+0.43%) |
Dec 24, 2009 | 35.24 | 35.30 | 35.17 | 35.25 | 7,849,493 | +0.14(+0.40%) |
Dec 23, 2009 | 34.98 | 35.11 | 34.83 | 35.11 | 16,841,740 | +0.32(+0.91%) |
Dec 22, 2009 | 34.74 | 34.88 | 34.62 | 34.79 | 24,575,136 | +0.42(+1.24%) |
Dec 21, 2009 | 34.26 | 34.46 | 34.22 | 34.37 | 24,092,072 | +0.18(+0.53%) |
Dec 18, 2009 | 34.25 | 34.33 | 33.81 | 34.19 | 30,107,190 | +0.08(+0.24%) |
Dec 17, 2009 | 34.30 | 34.37 | 34.02 | 34.11 | 32,635,040 | -0.82(-2.36%) |
Dec 16, 2009 | 34.86 | 35.11 | 34.82 | 34.93 | 27,767,490 | +0.41(+1.17%) |
Dec 15, 2009 | 34.47 | 34.73 | 34.44 | 34.53 | 26,003,702 | -0.39(-1.11%) |
Dec 14, 2009 | 34.86 | 34.92 | 34.80 | 34.91 | 37,195,196 | +0.34(+0.97%) |
Dec 11, 2009 | 34.69 | 34.75 | 34.49 | 34.58 | 36,567,644 | -0.01(-0.04%) |
Dec 10, 2009 | 34.66 | 34.77 | 34.14 | 34.59 | 19,939,072 | +0.11(+0.31%) |
Dec 09, 2009 | 34.44 | 34.60 | 34.11 | 34.48 | 26,362,778 | -0.04(-0.13%) |
Dec 08, 2009 | 34.78 | 34.79 | 34.43 | 34.53 | 26,543,096 | -0.61(-1.74%) |
Dec 07, 2009 | 35.11 | 35.43 | 35.07 | 35.14 | 20,944,850 | -0.21(-0.58%) |
Dec 04, 2009 | 35.76 | 35.95 | 35.10 | 35.34 | 28,652,168 | -0.11(-0.32%) |
Dec 03, 2009 | 35.74 | 35.92 | 35.35 | 35.45 | 25,205,896 | -0.08(-0.23%) |
Dec 02, 2009 | 35.46 | 35.73 | 35.38 | 35.54 | 20,907,908 | +0.06(+0.16%) |
Dec 01, 2009 | 35.20 | 35.59 | 35.14 | 35.48 | 28,795,998 | +0.95(+2.74%) |
Nov 30, 2009 | 34.44 | 34.76 | 34.23 | 34.53 | 33,455,300 | +0.11(+0.33%) |
Nov 27, 2009 | 33.99 | 34.67 | 33.94 | 34.42 | 23,270,648 | -1.02(-2.88%) |
Nov 25, 2009 | 35.27 | 35.47 | 35.10 | 35.44 | 24,514,500 | +0.47(+1.34%) |
Nov 24, 2009 | 35.04 | 35.12 | 34.72 | 34.97 | 37,857,596 | -0.14(-0.41%) |
Nov 23, 2009 | 35.20 | 35.39 | 35.02 | 35.12 | 27,449,540 | +0.62(+1.79%) |
Nov 20, 2009 | 34.27 | 34.53 | 34.24 | 34.50 | 24,668,850 | -0.19(-0.56%) |
Nov 19, 2009 | 34.86 | 34.86 | 34.42 | 34.69 | 34,994,416 | -0.67(-1.89%) |
Nov 18, 2009 | 35.50 | 35.52 | 35.16 | 35.36 | 19,431,882 | -0.11(-0.32%) |
Nov 17, 2009 | 35.34 | 35.50 | 35.13 | 35.47 | 24,650,060 | -0.24(-0.66%) |
Nov 16, 2009 | 35.45 | 35.92 | 35.44 | 35.71 | 29,040,960 | +0.56(+1.60%) |
Nov 13, 2009 | 34.86 | 35.26 | 34.67 | 35.15 | 33,038,590 | +0.49(+1.40%) |
Nov 12, 2009 | 35.04 | 35.22 | 34.59 | 34.66 | 29,132,442 | -0.51(-1.45%) |
Nov 11, 2009 | 35.31 | 35.48 | 35.01 | 35.17 | 23,653,390 | +0.10(+0.30%) |
Nov 10, 2009 | 34.89 | 35.16 | 34.84 | 35.07 | 31,413,102 | -0.19(-0.53%) |
Nov 09, 2009 | 34.91 | 35.26 | 34.86 | 35.25 | 28,157,958 | +0.96(+2.80%) |
Nov 06, 2009 | 33.96 | 34.34 | 33.88 | 34.29 | 20,451,862 | +0.10(+0.29%) |
Nov 05, 2009 | 34.09 | 34.38 | 33.98 | 34.20 | 21,639,596 | +0.44(+1.29%) |
Nov 04, 2009 | 33.86 | 34.08 | 33.65 | 33.76 | 39,043,120 | +0.34(+1.01%) |
Nov 03, 2009 | 32.95 | 33.49 | 32.90 | 33.42 | 31,386,686 | -0.13(-0.39%) |