Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.81 | 34.01 | 33.19 | 33.28 | 45,604,268 | -0.49(-1.45%) |
Jan 28, 2010 | 34.37 | 34.37 | 33.52 | 33.77 | 41,222,856 | -0.58(-1.68%) |
Jan 27, 2010 | 34.17 | 34.38 | 33.85 | 34.35 | 42,820,780 | -0.04(-0.11%) |
Jan 26, 2010 | 34.28 | 34.68 | 34.19 | 34.39 | 34,903,892 | -0.20(-0.57%) |
Jan 25, 2010 | 34.79 | 34.87 | 34.49 | 34.58 | 31,919,516 | +0.42(+1.23%) |
Jan 22, 2010 | 34.69 | 34.91 | 34.11 | 34.16 | 43,256,788 | -0.68(-1.95%) |
Jan 21, 2010 | 35.54 | 35.63 | 34.61 | 34.84 | 36,234,436 | -0.76(-2.14%) |
Jan 20, 2010 | 35.75 | 35.77 | 35.27 | 35.60 | 38,648,616 | -0.93(-2.55%) |
Jan 19, 2010 | 36.07 | 36.58 | 36.05 | 36.53 | 27,606,864 | +0.36(+0.98%) |
Jan 15, 2010 | 36.47 | 36.18 | 36.18 | 36.18 | 30,404,306 | -0.58(-1.57%) |
Jan 14, 2010 | 36.47 | 36.78 | 36.47 | 36.76 | 21,070,724 | +0.28(+0.77%) |
Jan 13, 2010 | 36.33 | 36.59 | 36.11 | 36.48 | 24,356,884 | +0.30(+0.84%) |
Jan 12, 2010 | 36.22 | 36.39 | 35.89 | 36.17 | 30,006,910 | -0.43(-1.18%) |
Jan 11, 2010 | 36.67 | 36.69 | 36.45 | 36.60 | 19,533,136 | +0.30(+0.82%) |
Jan 08, 2010 | 36.08 | 36.34 | 35.98 | 36.31 | 20,225,384 | +0.29(+0.79%) |
Jan 07, 2010 | 35.92 | 36.05 | 35.75 | 36.02 | 17,198,048 | -0.14(-0.39%) |
Jan 06, 2010 | 35.95 | 36.21 | 35.94 | 36.16 | 18,745,724 | +0.15(+0.42%) |
Jan 05, 2010 | 36.07 | 36.21 | 35.84 | 36.01 | 22,632,048 | +0.03(+0.09%) |
Jan 04, 2010 | 35.78 | 36.11 | 35.77 | 35.98 | 29,261,268 | +0.92(+2.62%) |
Dec 31, 2009 | 35.46 | 35.06 | 35.06 | 35.06 | 21,907,778 | -0.25(-0.70%) |
Dec 30, 2009 | 35.13 | 35.30 | 35.04 | 35.30 | 19,814,888 | -0.15(-0.41%) |
Dec 29, 2009 | 35.63 | 35.64 | 35.32 | 35.45 | 16,790,688 | +0.06(+0.16%) |
Dec 28, 2009 | 35.42 | 35.42 | 35.28 | 35.39 | 18,547,230 | +0.15(+0.43%) |
Dec 24, 2009 | 35.23 | 35.29 | 35.17 | 35.24 | 7,851,576 | +0.14(+0.40%) |
Dec 23, 2009 | 34.97 | 35.10 | 34.82 | 35.10 | 16,846,210 | +0.32(+0.91%) |
Dec 22, 2009 | 34.73 | 34.87 | 34.61 | 34.78 | 24,581,658 | +0.42(+1.24%) |
Dec 21, 2009 | 34.25 | 34.45 | 34.21 | 34.36 | 24,098,466 | +0.18(+0.53%) |
Dec 18, 2009 | 34.24 | 34.32 | 33.80 | 34.18 | 30,115,180 | +0.08(+0.24%) |
Dec 17, 2009 | 34.29 | 34.36 | 34.01 | 34.10 | 32,643,700 | -0.82(-2.36%) |
Dec 16, 2009 | 34.85 | 35.10 | 34.81 | 34.92 | 27,774,858 | +0.41(+1.17%) |
Dec 15, 2009 | 34.46 | 34.72 | 34.43 | 34.52 | 26,010,604 | -0.39(-1.11%) |
Dec 14, 2009 | 34.85 | 34.92 | 34.79 | 34.90 | 37,205,068 | +0.34(+0.97%) |
Dec 11, 2009 | 34.68 | 34.74 | 34.48 | 34.57 | 36,577,348 | -0.01(-0.04%) |
Dec 10, 2009 | 34.65 | 34.77 | 34.13 | 34.58 | 19,944,364 | +0.11(+0.31%) |
Dec 09, 2009 | 34.44 | 34.59 | 34.10 | 34.47 | 26,369,776 | -0.04(-0.13%) |
Dec 08, 2009 | 34.77 | 34.78 | 34.42 | 34.52 | 26,550,140 | -0.61(-1.74%) |
Dec 07, 2009 | 35.10 | 35.42 | 35.06 | 35.13 | 20,950,408 | -0.20(-0.58%) |
Dec 04, 2009 | 35.75 | 35.94 | 35.09 | 35.33 | 28,659,772 | -0.11(-0.32%) |
Dec 03, 2009 | 35.73 | 35.92 | 35.35 | 35.44 | 25,212,586 | -0.08(-0.23%) |
Dec 02, 2009 | 35.45 | 35.72 | 35.38 | 35.53 | 20,913,456 | +0.06(+0.16%) |
Dec 01, 2009 | 35.20 | 35.58 | 35.13 | 35.47 | 28,803,640 | +0.95(+2.74%) |
Nov 30, 2009 | 34.43 | 34.75 | 34.22 | 34.52 | 33,464,178 | +0.11(+0.33%) |
Nov 27, 2009 | 33.98 | 34.67 | 33.93 | 34.41 | 23,276,824 | -1.02(-2.88%) |
Nov 25, 2009 | 35.26 | 35.46 | 35.09 | 35.43 | 24,521,006 | +0.47(+1.34%) |
Nov 24, 2009 | 35.03 | 35.11 | 34.71 | 34.97 | 37,867,640 | -0.14(-0.41%) |
Nov 23, 2009 | 35.19 | 35.38 | 35.01 | 35.11 | 27,456,824 | +0.62(+1.79%) |
Nov 20, 2009 | 34.26 | 34.52 | 34.23 | 34.49 | 24,675,398 | -0.19(-0.56%) |
Nov 19, 2009 | 34.85 | 34.85 | 34.41 | 34.68 | 35,003,704 | -0.67(-1.89%) |
Nov 18, 2009 | 35.49 | 35.51 | 35.15 | 35.35 | 19,437,040 | -0.11(-0.32%) |
Nov 17, 2009 | 35.33 | 35.49 | 35.12 | 35.46 | 24,656,602 | -0.24(-0.66%) |
Nov 16, 2009 | 35.44 | 35.91 | 35.43 | 35.70 | 29,048,668 | +0.56(+1.60%) |
Nov 13, 2009 | 34.85 | 35.25 | 34.66 | 35.14 | 33,047,358 | +0.49(+1.40%) |
Nov 12, 2009 | 35.03 | 35.21 | 34.58 | 34.65 | 29,140,174 | -0.51(-1.45%) |
Nov 11, 2009 | 35.30 | 35.47 | 35.00 | 35.16 | 23,659,668 | +0.10(+0.30%) |
Nov 10, 2009 | 34.88 | 35.15 | 34.83 | 35.06 | 31,421,438 | -0.19(-0.53%) |
Nov 09, 2009 | 34.90 | 35.25 | 34.85 | 35.25 | 28,165,430 | +0.96(+2.80%) |
Nov 06, 2009 | 33.95 | 34.34 | 33.87 | 34.29 | 20,457,290 | +0.10(+0.29%) |
Nov 05, 2009 | 34.08 | 34.37 | 33.97 | 34.19 | 21,645,338 | +0.44(+1.29%) |
Nov 04, 2009 | 33.85 | 34.07 | 33.65 | 33.75 | 39,053,480 | +0.34(+1.01%) |
Nov 03, 2009 | 32.94 | 33.48 | 32.90 | 33.41 | 31,395,016 | -0.13(-0.39%) |