Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.41 | 38.60 | 38.00 | 38.03 | 102,750 | -0.35(-0.91%) |
Jan 28, 2010 | 39.32 | 39.46 | 37.76 | 38.38 | 163,557 | -0.91(-2.32%) |
Jan 27, 2010 | 39.45 | 39.69 | 39.25 | 39.29 | 72,974 | -0.21(-0.53%) |
Jan 26, 2010 | 39.96 | 39.96 | 39.39 | 39.50 | 64,347 | -0.38(-0.95%) |
Jan 25, 2010 | 39.96 | 39.98 | 39.57 | 39.88 | 22,948 | +0.14(+0.35%) |
Jan 22, 2010 | 40.44 | 40.44 | 39.36 | 39.74 | 82,031 | -0.70(-1.73%) |
Jan 21, 2010 | 40.92 | 40.92 | 39.85 | 40.44 | 74,860 | -0.28(-0.69%) |
Jan 20, 2010 | 41.12 | 41.15 | 40.59 | 40.72 | 65,824 | -0.55(-1.33%) |
Jan 19, 2010 | 41.38 | 41.38 | 41.10 | 41.27 | 60,888 | -0.02(-0.05%) |
Jan 18, 2010 | 40.98 | 41.30 | 40.98 | 41.29 | 20,329 | +0.04(+0.10%) |
Jan 15, 2010 | 40.65 | 41.33 | 40.65 | 41.25 | 38,240 | +0.60(+1.48%) |
Jan 14, 2010 | 40.84 | 40.84 | 40.52 | 40.65 | 39,429 | -0.18(-0.44%) |
Jan 13, 2010 | 40.85 | 41.20 | 40.42 | 40.83 | 54,913 | +0.02(+0.05%) |
Jan 12, 2010 | 40.88 | 41.24 | 40.69 | 40.81 | 45,863 | -0.08(-0.20%) |
Jan 11, 2010 | 41.80 | 41.80 | 40.77 | 40.89 | 66,933 | -0.52(-1.26%) |
Jan 08, 2010 | 41.65 | 42.06 | 41.41 | 41.41 | 39,821 | -0.32(-0.77%) |
Jan 07, 2010 | 41.95 | 41.95 | 41.67 | 41.73 | 106,047 | -0.13(-0.31%) |
Jan 06, 2010 | 42.46 | 42.46 | 41.76 | 41.86 | 48,177 | -0.40(-0.95%) |
Jan 05, 2010 | 42.56 | 42.60 | 42.26 | 42.26 | 76,313 | -0.14(-0.33%) |
Jan 04, 2010 | 43.03 | 43.03 | 42.25 | 42.40 | 51,361 | -0.35(-0.82%) |
Dec 31, 2009 | 42.75 | 42.75 | 42.75 | 0 | +0.33(+0.78%) | |
Dec 30, 2009 | 43.00 | 43.00 | 42.40 | 42.42 | 114,545 | -1.09(-2.51%) |
Dec 29, 2009 | 43.65 | 43.65 | 43.10 | 43.51 | 61,333 | -0.02(-0.05%) |
Dec 24, 2009 | 43.05 | 43.53 | 43.05 | 43.53 | 19,252 | +0.37(+0.86%) |
Dec 23, 2009 | 43.27 | 43.72 | 43.04 | 43.16 | 34,548 | -0.23(-0.53%) |
Dec 22, 2009 | 43.56 | 43.56 | 43.25 | 43.39 | 30,877 | -0.10(-0.23%) |
Dec 21, 2009 | 43.25 | 43.66 | 43.05 | 43.49 | 55,223 | +0.28(+0.65%) |
Dec 18, 2009 | 43.12 | 43.46 | 42.80 | 43.21 | 128,382 | +0.40(+0.93%) |
Dec 17, 2009 | 42.99 | 42.99 | 42.78 | 42.81 | 88,492 | -0.35(-0.81%) |
Dec 16, 2009 | 43.20 | 43.25 | 42.89 | 43.16 | 94,170 | +0.16(+0.37%) |
Dec 15, 2009 | 43.15 | 43.15 | 42.70 | 43.00 | 108,747 | -0.05(-0.12%) |
Dec 14, 2009 | 42.71 | 43.20 | 43.03 | 43.05 | 50,849 | +0.20(+0.47%) |
Dec 11, 2009 | 43.00 | 43.16 | 42.60 | 42.85 | 41,833 | -0.07(-0.16%) |
Dec 10, 2009 | 42.68 | 42.99 | 42.41 | 42.92 | 107,741 | +0.47(+1.11%) |
Dec 09, 2009 | 42.04 | 43.19 | 42.04 | 42.45 | 86,094 | +0.35(+0.83%) |
Dec 08, 2009 | 42.20 | 42.58 | 41.90 | 42.10 | 65,848 | -0.25(-0.59%) |
Dec 07, 2009 | 42.51 | 42.79 | 42.24 | 42.35 | 72,044 | -0.53(-1.24%) |
Dec 04, 2009 | 43.05 | 43.40 | 42.75 | 42.88 | 33,255 | -0.12(-0.28%) |
Dec 03, 2009 | 43.39 | 43.69 | 42.63 | 43.00 | 70,488 | -0.49(-1.13%) |
Dec 02, 2009 | 43.50 | 43.89 | 43.30 | 43.49 | 55,238 | -0.09(-0.21%) |
Dec 01, 2009 | 43.23 | 43.84 | 43.16 | 43.58 | 59,861 | +0.85(+1.99%) |
Nov 30, 2009 | 42.97 | 43.51 | 42.73 | 42.73 | 84,475 | -0.31(-0.72%) |
Nov 27, 2009 | 42.35 | 43.25 | 42.04 | 43.04 | 62,470 | +0.28(+0.65%) |
Nov 26, 2009 | 43.15 | 43.15 | 42.60 | 42.76 | 58,849 | -0.21(-0.49%) |
Nov 25, 2009 | 43.06 | 43.47 | 42.90 | 42.97 | 91,318 | -0.04(-0.09%) |
Nov 24, 2009 | 43.98 | 43.98 | 43.01 | 43.01 | 70,093 | -0.78(-1.78%) |
Nov 23, 2009 | 43.50 | 44.00 | 43.30 | 43.79 | 76,353 | +0.70(+1.62%) |
Nov 20, 2009 | 42.04 | 43.09 | 42.04 | 43.09 | 74,245 | +0.99(+2.35%) |
Nov 19, 2009 | 42.80 | 42.93 | 42.10 | 42.10 | 77,920 | -0.85(-1.98%) |
Nov 18, 2009 | 42.43 | 43.37 | 42.30 | 42.95 | 107,061 | +0.92(+2.19%) |
Nov 17, 2009 | 41.25 | 42.30 | 41.18 | 42.03 | 104,780 | +0.84(+2.04%) |
Nov 16, 2009 | 40.89 | 41.19 | 40.71 | 41.19 | 122,431 | +0.49(+1.20%) |
Nov 13, 2009 | 40.49 | 40.84 | 40.47 | 40.70 | 73,460 | +0.00(+0.00%) |
Nov 12, 2009 | 40.35 | 40.84 | 40.35 | 40.70 | 55,190 | -0.03(-0.07%) |
Nov 11, 2009 | 41.00 | 41.00 | 40.58 | 40.73 | 64,487 | -0.10(-0.24%) |
Nov 10, 2009 | 40.63 | 40.90 | 40.41 | 40.83 | 43,335 | +0.03(+0.07%) |
Nov 09, 2009 | 40.10 | 40.84 | 40.10 | 40.80 | 125,373 | +0.85(+2.13%) |
Nov 06, 2009 | 40.16 | 40.16 | 39.80 | 39.95 | 45,379 | -0.22(-0.55%) |
Nov 05, 2009 | 40.03 | 40.24 | 39.81 | 40.17 | 66,037 | +0.34(+0.85%) |
Nov 04, 2009 | 40.81 | 40.81 | 39.51 | 39.83 | 151,818 | -0.67(-1.65%) |
Nov 03, 2009 | 39.70 | 40.55 | 39.70 | 40.50 | 133,459 | +0.50(+1.25%) |