Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 38.03 | 38.10 | 37.60 | 37.79 | 3,498,763 | -0.03(-0.07%) |
Jan 28, 2010 | 37.95 | 38.19 | 37.21 | 37.82 | 3,616,487 | -0.07(-0.18%) |
Jan 27, 2010 | 37.29 | 38.03 | 37.12 | 37.89 | 4,165,999 | +0.47(+1.27%) |
Jan 26, 2010 | 37.15 | 37.69 | 36.93 | 37.41 | 2,813,466 | +0.22(+0.59%) |
Jan 25, 2010 | 37.56 | 37.56 | 36.97 | 37.19 | 3,381,510 | +0.05(+0.13%) |
Jan 22, 2010 | 37.91 | 37.96 | 37.08 | 37.15 | 2,953,693 | -0.70(-1.85%) |
Jan 21, 2010 | 38.83 | 38.96 | 37.78 | 37.85 | 3,629,160 | -1.08(-2.76%) |
Jan 20, 2010 | 39.02 | 39.20 | 38.40 | 38.92 | 2,514,849 | -0.43(-1.10%) |
Jan 19, 2010 | 39.14 | 39.80 | 38.84 | 39.36 | 3,328,865 | +0.21(+0.55%) |
Jan 15, 2010 | 39.44 | 39.14 | 39.14 | 39.14 | 2,765,792 | -0.45(-1.15%) |
Jan 14, 2010 | 39.56 | 39.95 | 39.11 | 39.60 | 2,766,105 | +0.01(+0.02%) |
Jan 13, 2010 | 38.56 | 39.78 | 38.56 | 39.59 | 3,693,432 | +1.16(+3.01%) |
Jan 12, 2010 | 38.22 | 38.45 | 37.93 | 38.43 | 2,233,257 | +0.04(+0.10%) |
Jan 11, 2010 | 38.56 | 38.69 | 38.19 | 38.39 | 2,060,786 | +0.04(+0.10%) |
Jan 08, 2010 | 38.31 | 38.80 | 38.16 | 38.35 | 2,332,357 | -0.21(-0.55%) |
Jan 07, 2010 | 38.01 | 38.70 | 37.87 | 38.57 | 6,428,406 | +0.39(+1.03%) |
Jan 06, 2010 | 37.93 | 38.21 | 37.79 | 38.17 | 2,983,543 | +0.15(+0.39%) |
Jan 05, 2010 | 37.86 | 38.36 | 37.86 | 38.03 | 2,516,454 | +0.07(+0.18%) |
Jan 04, 2010 | 37.46 | 37.97 | 37.46 | 37.96 | 2,186,756 | +0.67(+1.79%) |
Dec 31, 2009 | 38.09 | 37.29 | 37.29 | 37.29 | 1,427,525 | -0.65(-1.72%) |
Dec 30, 2009 | 37.75 | 38.17 | 37.73 | 37.95 | 1,176,766 | -0.01(-0.02%) |
Dec 29, 2009 | 38.06 | 38.27 | 37.90 | 37.95 | 1,567,069 | +0.01(+0.02%) |
Dec 28, 2009 | 37.37 | 37.95 | 37.37 | 37.95 | 2,150,216 | +0.53(+1.41%) |
Dec 24, 2009 | 37.35 | 37.59 | 37.35 | 37.42 | 349,047 | +0.11(+0.30%) |
Dec 23, 2009 | 37.47 | 37.61 | 37.20 | 37.31 | 1,819,672 | -0.16(-0.43%) |
Dec 22, 2009 | 37.74 | 37.92 | 37.39 | 37.47 | 1,679,697 | -0.07(-0.18%) |
Dec 21, 2009 | 37.39 | 37.82 | 37.39 | 37.53 | 1,891,927 | +0.33(+0.88%) |
Dec 18, 2009 | 37.29 | 37.45 | 36.97 | 37.21 | 4,729,690 | +0.21(+0.56%) |
Dec 17, 2009 | 37.05 | 37.20 | 36.85 | 37.00 | 3,144,950 | -0.29(-0.79%) |
Dec 16, 2009 | 37.32 | 37.51 | 37.07 | 37.29 | 2,741,327 | +0.03(+0.07%) |
Dec 15, 2009 | 37.81 | 37.81 | 37.15 | 37.27 | 2,510,328 | -0.55(-1.45%) |
Dec 14, 2009 | 37.05 | 38.05 | 37.05 | 37.81 | 3,516,403 | +0.98(+2.67%) |
Dec 11, 2009 | 36.77 | 37.11 | 36.73 | 36.83 | 2,847,151 | +0.25(+0.68%) |
Dec 10, 2009 | 36.41 | 36.75 | 36.40 | 36.58 | 2,608,728 | +0.26(+0.72%) |
Dec 09, 2009 | 36.66 | 36.89 | 35.99 | 36.32 | 3,207,859 | -0.41(-1.11%) |
Dec 08, 2009 | 37.20 | 37.34 | 36.58 | 36.73 | 3,477,109 | -0.73(-1.94%) |
Dec 07, 2009 | 37.23 | 37.65 | 37.23 | 37.46 | 2,322,606 | +0.14(+0.38%) |
Dec 04, 2009 | 37.13 | 37.85 | 36.87 | 37.32 | 6,297,531 | +0.65(+1.78%) |
Dec 03, 2009 | 37.06 | 37.35 | 36.65 | 36.66 | 3,038,111 | -0.24(-0.65%) |
Dec 02, 2009 | 36.71 | 37.39 | 36.71 | 36.91 | 3,084,256 | +0.01(+0.02%) |
Dec 01, 2009 | 36.66 | 37.08 | 36.66 | 36.90 | 4,652,718 | +0.31(+0.84%) |
Nov 30, 2009 | 36.79 | 36.79 | 36.31 | 36.59 | 2,986,158 | -0.13(-0.36%) |
Nov 27, 2009 | 36.66 | 36.91 | 36.12 | 36.73 | 1,270,572 | -0.60(-1.61%) |
Nov 25, 2009 | 37.37 | 37.42 | 37.10 | 37.33 | 1,812,741 | -0.03(-0.09%) |
Nov 24, 2009 | 37.35 | 37.47 | 37.01 | 37.36 | 1,950,142 | -0.07(-0.18%) |
Nov 23, 2009 | 36.91 | 37.48 | 36.91 | 37.43 | 1,865,055 | +0.70(+1.91%) |
Nov 20, 2009 | 36.38 | 36.78 | 36.26 | 36.73 | 2,635,281 | +0.33(+0.92%) |
Nov 19, 2009 | 37.11 | 37.15 | 36.18 | 36.39 | 3,214,691 | -0.68(-1.84%) |
Nov 18, 2009 | 37.41 | 37.51 | 36.87 | 37.07 | 2,892,026 | -0.34(-0.91%) |
Nov 17, 2009 | 37.34 | 37.51 | 37.17 | 37.41 | 2,041,365 | +0.01(+0.04%) |
Nov 16, 2009 | 37.06 | 37.70 | 36.92 | 37.40 | 4,118,406 | +0.49(+1.34%) |
Nov 13, 2009 | 36.52 | 37.06 | 36.38 | 36.91 | 3,400,967 | +0.44(+1.21%) |
Nov 12, 2009 | 36.60 | 36.68 | 36.30 | 36.46 | 3,120,851 | -0.14(-0.38%) |
Nov 11, 2009 | 36.21 | 36.68 | 36.14 | 36.60 | 3,625,528 | +0.57(+1.59%) |
Nov 10, 2009 | 35.85 | 36.12 | 35.78 | 36.03 | 3,701,282 | +0.02(+0.06%) |
Nov 09, 2009 | 35.76 | 36.15 | 35.54 | 36.01 | 4,281,103 | +1.04(+2.98%) |
Nov 06, 2009 | 34.51 | 35.00 | 33.95 | 34.97 | 3,759,625 | +0.41(+1.20%) |
Nov 05, 2009 | 33.92 | 34.58 | 33.88 | 34.55 | 4,959,312 | +0.85(+2.52%) |
Nov 04, 2009 | 33.59 | 34.17 | 33.42 | 33.71 | 4,107,865 | +0.24(+0.72%) |
Nov 03, 2009 | 33.77 | 33.77 | 33.14 | 33.47 | 4,728,335 | -0.29(-0.85%) |