Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 41.58 | 41.58 | 40.68 | 41.36 | 142,890 | +0.12(+0.30%) |
Jan 28, 2010 | 41.25 | 41.25 | 40.22 | 41.24 | 122,207 | +0.44(+1.07%) |
Jan 27, 2010 | 40.58 | 40.90 | 40.03 | 40.80 | 128,799 | +0.10(+0.24%) |
Jan 26, 2010 | 40.55 | 41.10 | 40.29 | 40.70 | 179,945 | +0.18(+0.44%) |
Jan 25, 2010 | 40.79 | 40.79 | 39.54 | 40.52 | 319,429 | -0.08(-0.20%) |
Jan 22, 2010 | 41.73 | 41.98 | 40.41 | 40.61 | 1,093,978 | -1.53(-3.62%) |
Jan 21, 2010 | 44.31 | 44.59 | 42.13 | 42.13 | 245,274 | -3.26(-7.18%) |
Jan 20, 2010 | 43.99 | 45.55 | 43.65 | 45.39 | 67,189 | +1.44(+3.28%) |
Jan 19, 2010 | 43.26 | 44.42 | 42.81 | 43.95 | 29,237 | +1.02(+2.37%) |
Jan 15, 2010 | 43.41 | 42.93 | 42.93 | 42.93 | 73,254 | -0.37(-0.86%) |
Jan 14, 2010 | 43.25 | 43.33 | 43.07 | 43.30 | 58,209 | +0.07(+0.16%) |
Jan 13, 2010 | 42.86 | 43.69 | 42.66 | 43.23 | 54,217 | +0.48(+1.13%) |
Jan 12, 2010 | 44.40 | 44.76 | 42.06 | 42.75 | 91,666 | -1.90(-4.25%) |
Jan 11, 2010 | 44.64 | 44.95 | 44.43 | 44.65 | 41,188 | +0.38(+0.87%) |
Jan 08, 2010 | 43.43 | 44.33 | 43.15 | 44.26 | 70,863 | +1.03(+2.38%) |
Jan 07, 2010 | 43.11 | 43.87 | 43.11 | 43.23 | 67,090 | +0.01(+0.03%) |
Jan 06, 2010 | 43.30 | 43.99 | 42.85 | 43.22 | 55,635 | -0.15(-0.35%) |
Jan 05, 2010 | 43.37 | 43.78 | 42.42 | 43.37 | 94,774 | +0.19(+0.44%) |
Jan 04, 2010 | 42.64 | 43.48 | 42.13 | 43.18 | 104,698 | +0.54(+1.27%) |
Dec 31, 2009 | 45.16 | 42.64 | 42.64 | 42.64 | 70,199 | -2.20(-4.91%) |
Dec 30, 2009 | 43.89 | 44.89 | 43.27 | 44.84 | 81,955 | +0.37(+0.84%) |
Dec 29, 2009 | 43.54 | 44.65 | 43.19 | 44.47 | 67,928 | +0.82(+1.89%) |
Dec 28, 2009 | 43.81 | 43.85 | 43.22 | 43.65 | 46,704 | +0.00(+0.00%) |
Dec 24, 2009 | 42.94 | 43.92 | 42.77 | 43.65 | 29,589 | +0.45(+1.05%) |
Dec 23, 2009 | 42.88 | 43.30 | 42.28 | 43.19 | 82,384 | +0.40(+0.93%) |
Dec 22, 2009 | 42.22 | 42.79 | 41.80 | 42.79 | 66,092 | +0.65(+1.53%) |
Dec 21, 2009 | 42.97 | 42.97 | 41.68 | 42.15 | 63,928 | -0.67(-1.57%) |
Dec 18, 2009 | 42.42 | 42.97 | 42.33 | 42.82 | 57,800 | +0.76(+1.80%) |
Dec 17, 2009 | 42.22 | 42.86 | 41.79 | 42.06 | 51,369 | -0.23(-0.55%) |
Dec 16, 2009 | 42.28 | 42.97 | 42.01 | 42.30 | 83,048 | -0.12(-0.29%) |
Dec 15, 2009 | 41.43 | 42.92 | 41.43 | 42.42 | 77,946 | +0.36(+0.85%) |
Dec 14, 2009 | 41.36 | 42.06 | 41.36 | 42.06 | 41,731 | +0.92(+2.24%) |
Dec 11, 2009 | 41.38 | 41.71 | 40.58 | 41.14 | 38,867 | -0.22(-0.53%) |
Dec 10, 2009 | 40.91 | 41.75 | 40.51 | 41.36 | 58,230 | +0.54(+1.31%) |
Dec 09, 2009 | 40.47 | 41.09 | 40.14 | 40.83 | 57,623 | +0.80(+1.99%) |
Dec 08, 2009 | 39.65 | 40.30 | 39.33 | 40.03 | 80,565 | -0.42(-1.05%) |
Dec 07, 2009 | 40.29 | 41.56 | 40.29 | 40.45 | 100,842 | -0.15(-0.38%) |
Dec 04, 2009 | 40.69 | 41.17 | 39.87 | 40.61 | 59,552 | -0.08(-0.20%) |
Dec 03, 2009 | 40.48 | 41.24 | 40.41 | 40.69 | 61,462 | +0.33(+0.82%) |
Dec 02, 2009 | 40.41 | 41.06 | 40.00 | 40.36 | 42,629 | +0.14(+0.34%) |
Dec 01, 2009 | 40.68 | 42.10 | 40.15 | 40.22 | 97,258 | -0.33(-0.81%) |
Nov 30, 2009 | 40.10 | 40.74 | 39.45 | 40.55 | 74,363 | +0.49(+1.24%) |
Nov 27, 2009 | 39.18 | 40.11 | 39.05 | 40.06 | 22,110 | -0.05(-0.14%) |
Nov 25, 2009 | 40.15 | 40.15 | 39.63 | 40.11 | 37,893 | +1.48(+3.84%) |
Nov 24, 2009 | 38.79 | 39.59 | 38.56 | 38.63 | 81,874 | -0.21(-0.53%) |
Nov 23, 2009 | 38.46 | 38.90 | 38.19 | 38.83 | 52,872 | +0.98(+2.58%) |
Nov 20, 2009 | 38.12 | 38.59 | 37.80 | 37.86 | 142,086 | -0.26(-0.69%) |
Nov 19, 2009 | 38.74 | 38.74 | 37.56 | 38.12 | 176,926 | -0.66(-1.70%) |
Nov 18, 2009 | 38.95 | 39.48 | 38.24 | 38.78 | 94,427 | -0.54(-1.37%) |
Nov 17, 2009 | 38.73 | 39.66 | 38.01 | 39.32 | 298,887 | +0.31(+0.80%) |
Nov 16, 2009 | 40.11 | 40.11 | 38.41 | 39.01 | 280,867 | -0.40(-1.03%) |
Nov 13, 2009 | 38.98 | 39.59 | 38.78 | 39.41 | 271,492 | +0.89(+2.31%) |
Nov 12, 2009 | 38.31 | 38.54 | 37.81 | 38.52 | 222,308 | -0.09(-0.24%) |
Nov 11, 2009 | 37.73 | 38.97 | 37.51 | 38.62 | 86,074 | +1.12(+2.99%) |
Nov 10, 2009 | 37.48 | 37.98 | 37.35 | 37.50 | 127,811 | -0.26(-0.68%) |
Nov 09, 2009 | 38.10 | 38.48 | 37.21 | 37.75 | 171,797 | +0.16(+0.43%) |
Nov 06, 2009 | 37.43 | 37.75 | 36.99 | 37.59 | 27,915 | +0.01(+0.04%) |
Nov 05, 2009 | 37.48 | 37.83 | 37.09 | 37.58 | 59,764 | +0.55(+1.49%) |
Nov 04, 2009 | 37.75 | 37.77 | 36.49 | 37.03 | 34,242 | -0.07(-0.18%) |
Nov 03, 2009 | 35.74 | 37.36 | 35.74 | 37.09 | 54,317 | +1.12(+3.11%) |