Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 33.36 | 33.75 | 32.96 | 33.06 | 2,807,490 | -0.15(-0.45%) |
Jan 28, 2010 | 33.77 | 33.88 | 32.77 | 33.21 | 1,898,947 | -0.42(-1.24%) |
Jan 27, 2010 | 33.21 | 33.68 | 33.11 | 33.62 | 2,559,331 | +0.31(+0.94%) |
Jan 26, 2010 | 33.24 | 33.90 | 33.23 | 33.31 | 1,956,956 | -0.05(-0.14%) |
Jan 25, 2010 | 33.42 | 33.68 | 33.19 | 33.36 | 1,898,687 | +0.33(+1.01%) |
Jan 22, 2010 | 34.12 | 34.46 | 32.98 | 33.02 | 3,120,800 | -1.35(-3.93%) |
Jan 21, 2010 | 35.50 | 35.50 | 34.02 | 34.37 | 2,708,663 | -0.38(-1.09%) |
Jan 20, 2010 | 35.08 | 35.16 | 34.48 | 34.75 | 2,181,060 | -0.52(-1.47%) |
Jan 19, 2010 | 34.27 | 35.29 | 34.26 | 35.27 | 2,248,622 | +0.88(+2.55%) |
Jan 15, 2010 | 34.87 | 34.39 | 34.39 | 34.39 | 1,816,214 | -0.65(-1.85%) |
Jan 14, 2010 | 34.89 | 35.14 | 34.72 | 35.04 | 1,384,425 | -0.01(-0.03%) |
Jan 13, 2010 | 34.87 | 35.13 | 34.67 | 35.05 | 1,694,449 | +0.28(+0.80%) |
Jan 12, 2010 | 34.81 | 35.07 | 34.66 | 34.77 | 1,693,724 | -0.28(-0.79%) |
Jan 11, 2010 | 35.29 | 35.29 | 34.84 | 35.05 | 1,504,523 | +0.03(+0.08%) |
Jan 08, 2010 | 34.87 | 35.07 | 34.77 | 35.02 | 1,254,350 | -0.03(-0.08%) |
Jan 07, 2010 | 34.69 | 35.13 | 34.46 | 35.05 | 2,141,613 | +0.26(+0.74%) |
Jan 06, 2010 | 34.56 | 34.84 | 34.30 | 34.79 | 1,432,838 | +0.24(+0.70%) |
Jan 05, 2010 | 34.40 | 34.58 | 33.98 | 34.55 | 2,137,479 | +0.18(+0.54%) |
Jan 04, 2010 | 34.01 | 34.46 | 33.82 | 34.36 | 2,392,076 | +0.77(+2.28%) |
Dec 31, 2009 | 33.93 | 33.60 | 33.60 | 33.60 | 1,015,764 | -0.24(-0.71%) |
Dec 30, 2009 | 33.64 | 33.84 | 33.54 | 33.84 | 812,303 | -0.04(-0.11%) |
Dec 29, 2009 | 33.73 | 34.03 | 33.62 | 33.87 | 1,077,874 | +0.18(+0.52%) |
Dec 28, 2009 | 33.81 | 33.88 | 33.61 | 33.70 | 892,065 | -0.13(-0.38%) |
Dec 24, 2009 | 33.57 | 33.90 | 33.57 | 33.83 | 638,067 | +0.30(+0.88%) |
Dec 23, 2009 | 33.45 | 33.58 | 33.27 | 33.53 | 1,267,235 | +0.18(+0.53%) |
Dec 22, 2009 | 33.32 | 33.61 | 33.30 | 33.36 | 1,540,548 | +0.02(+0.06%) |
Dec 21, 2009 | 33.47 | 33.79 | 33.31 | 33.34 | 2,107,007 | -0.05(-0.14%) |
Dec 18, 2009 | 33.24 | 33.46 | 33.05 | 33.38 | 3,371,256 | +0.26(+0.78%) |
Dec 17, 2009 | 32.88 | 33.44 | 32.88 | 33.12 | 1,737,715 | -0.13(-0.39%) |
Dec 16, 2009 | 33.36 | 33.60 | 33.14 | 33.25 | 2,230,920 | +0.08(+0.25%) |
Dec 15, 2009 | 33.03 | 33.33 | 32.96 | 33.17 | 2,019,161 | -0.08(-0.25%) |
Dec 14, 2009 | 33.24 | 33.34 | 33.21 | 33.25 | 2,125,653 | +0.37(+1.12%) |
Dec 11, 2009 | 32.82 | 32.92 | 32.60 | 32.88 | 1,631,358 | +0.14(+0.42%) |
Dec 10, 2009 | 32.52 | 32.81 | 32.46 | 32.75 | 1,409,910 | +0.35(+1.08%) |
Dec 09, 2009 | 32.31 | 32.43 | 32.11 | 32.39 | 1,772,879 | +0.03(+0.09%) |
Dec 08, 2009 | 32.46 | 32.63 | 32.20 | 32.37 | 2,386,223 | -0.33(-1.02%) |
Dec 07, 2009 | 32.76 | 33.07 | 32.61 | 32.70 | 1,913,085 | -0.06(-0.20%) |
Dec 04, 2009 | 32.85 | 33.12 | 32.37 | 32.76 | 2,898,293 | +0.25(+0.77%) |
Dec 03, 2009 | 32.93 | 33.24 | 32.45 | 32.51 | 1,938,812 | -0.37(-1.12%) |
Dec 02, 2009 | 32.88 | 33.24 | 32.79 | 32.88 | 1,485,329 | -0.12(-0.36%) |
Dec 01, 2009 | 33.08 | 33.30 | 32.84 | 33.00 | 1,655,939 | +0.27(+0.82%) |
Nov 30, 2009 | 32.46 | 32.76 | 32.24 | 32.74 | 2,530,402 | +0.39(+1.20%) |
Nov 27, 2009 | 32.29 | 32.77 | 32.23 | 32.35 | 1,267,482 | -0.92(-2.78%) |
Nov 25, 2009 | 33.20 | 33.30 | 32.78 | 33.27 | 1,079,421 | +0.37(+1.12%) |
Nov 24, 2009 | 33.21 | 33.21 | 32.72 | 32.90 | 2,139,787 | -0.29(-0.86%) |
Nov 23, 2009 | 33.38 | 33.51 | 33.00 | 33.19 | 1,554,364 | +0.38(+1.15%) |
Nov 20, 2009 | 32.92 | 33.03 | 32.62 | 32.81 | 2,114,769 | -0.36(-1.09%) |
Nov 19, 2009 | 33.22 | 33.39 | 33.06 | 33.17 | 2,511,832 | -0.30(-0.88%) |
Nov 18, 2009 | 33.27 | 33.47 | 33.11 | 33.47 | 1,962,527 | +0.13(+0.39%) |
Nov 17, 2009 | 33.41 | 33.48 | 33.15 | 33.34 | 1,652,521 | -0.12(-0.36%) |
Nov 16, 2009 | 33.12 | 33.71 | 33.08 | 33.46 | 1,981,140 | +0.67(+2.03%) |
Nov 13, 2009 | 32.83 | 33.01 | 32.60 | 32.79 | 2,127,012 | -0.14(-0.42%) |
Nov 12, 2009 | 32.96 | 33.16 | 32.57 | 32.93 | 2,581,118 | -0.26(-0.78%) |
Nov 11, 2009 | 33.06 | 33.38 | 32.79 | 33.19 | 1,514,907 | +0.34(+1.04%) |
Nov 10, 2009 | 32.52 | 33.06 | 32.47 | 32.85 | 1,766,260 | +0.06(+0.17%) |
Nov 09, 2009 | 32.20 | 32.80 | 32.18 | 32.79 | 1,872,795 | +0.81(+2.54%) |
Nov 06, 2009 | 31.65 | 32.14 | 31.21 | 31.98 | 1,410,135 | +0.00(+0.00%) |
Nov 05, 2009 | 31.62 | 32.01 | 31.49 | 31.98 | 2,319,639 | +0.59(+1.88%) |
Nov 04, 2009 | 31.88 | 32.20 | 31.32 | 31.39 | 2,314,716 | -0.21(-0.67%) |
Nov 03, 2009 | 31.09 | 31.86 | 30.56 | 31.60 | 2,389,639 | +0.27(+0.86%) |