Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.98 | 33.02 | 30.94 | 31.09 | 12,582,496 | -0.45(-1.42%) |
Jan 28, 2010 | 32.93 | 33.05 | 31.36 | 31.53 | 10,640,816 | -1.09(-3.33%) |
Jan 27, 2010 | 32.30 | 32.71 | 31.66 | 32.62 | 7,634,535 | +0.19(+0.59%) |
Jan 26, 2010 | 32.40 | 33.21 | 32.00 | 32.43 | 5,994,407 | -0.33(-1.00%) |
Jan 25, 2010 | 32.60 | 33.13 | 32.32 | 32.76 | 6,428,975 | +0.43(+1.34%) |
Jan 22, 2010 | 33.55 | 33.63 | 32.23 | 32.33 | 8,684,230 | -1.41(-4.19%) |
Jan 21, 2010 | 34.98 | 35.29 | 33.57 | 33.74 | 8,121,987 | -1.17(-3.35%) |
Jan 20, 2010 | 35.26 | 35.26 | 34.55 | 34.91 | 5,795,490 | -0.87(-2.44%) |
Jan 19, 2010 | 35.04 | 35.85 | 34.96 | 35.78 | 5,182,673 | +0.64(+1.82%) |
Jan 15, 2010 | 35.68 | 35.15 | 35.15 | 35.15 | 6,525,926 | -0.55(-1.53%) |
Jan 14, 2010 | 35.16 | 35.90 | 35.08 | 35.69 | 5,044,662 | +0.46(+1.32%) |
Jan 13, 2010 | 35.34 | 35.59 | 34.58 | 35.23 | 6,678,251 | -0.01(-0.02%) |
Jan 12, 2010 | 35.11 | 35.42 | 34.58 | 35.24 | 6,661,782 | -0.22(-0.62%) |
Jan 11, 2010 | 36.18 | 36.25 | 35.11 | 35.46 | 6,500,690 | -0.35(-0.98%) |
Jan 08, 2010 | 35.52 | 36.40 | 35.42 | 35.81 | 8,133,670 | +0.01(+0.02%) |
Jan 07, 2010 | 35.95 | 36.10 | 35.49 | 35.80 | 4,877,816 | -0.35(-0.97%) |
Jan 06, 2010 | 35.59 | 36.25 | 35.05 | 36.15 | 6,185,269 | +0.51(+1.43%) |
Jan 05, 2010 | 35.18 | 35.92 | 35.03 | 35.64 | 5,552,839 | +0.61(+1.74%) |
Jan 04, 2010 | 34.13 | 35.07 | 34.13 | 35.03 | 6,389,619 | +1.52(+4.54%) |
Dec 31, 2009 | 34.20 | 33.51 | 33.51 | 33.51 | 2,478,091 | -0.39(-1.14%) |
Dec 30, 2009 | 33.92 | 34.05 | 33.58 | 33.90 | 2,833,051 | -0.19(-0.56%) |
Dec 29, 2009 | 34.54 | 34.59 | 34.04 | 34.09 | 3,468,298 | -0.31(-0.91%) |
Dec 28, 2009 | 34.54 | 34.72 | 34.21 | 34.40 | 3,126,412 | +0.22(+0.64%) |
Dec 24, 2009 | 34.00 | 34.39 | 33.97 | 34.18 | 1,188,727 | +0.15(+0.45%) |
Dec 23, 2009 | 33.55 | 34.15 | 33.37 | 34.03 | 4,150,816 | +0.71(+2.14%) |
Dec 22, 2009 | 33.44 | 33.74 | 33.18 | 33.31 | 4,198,929 | -0.07(-0.20%) |
Dec 21, 2009 | 33.25 | 33.85 | 33.09 | 33.38 | 4,320,581 | +0.49(+1.48%) |
Dec 18, 2009 | 33.91 | 34.07 | 32.67 | 32.90 | 11,493,797 | -0.89(-2.63%) |
Dec 17, 2009 | 33.82 | 34.24 | 33.63 | 33.78 | 5,393,006 | -0.67(-1.94%) |
Dec 16, 2009 | 34.23 | 34.80 | 33.95 | 34.45 | 6,377,483 | +0.46(+1.34%) |
Dec 15, 2009 | 33.55 | 34.43 | 33.44 | 34.00 | 4,698,956 | +0.33(+0.97%) |
Dec 14, 2009 | 33.52 | 33.75 | 33.47 | 33.67 | 4,728,126 | +0.27(+0.82%) |
Dec 11, 2009 | 33.07 | 33.41 | 32.86 | 33.40 | 6,296,633 | +0.09(+0.27%) |
Dec 10, 2009 | 32.20 | 33.40 | 31.98 | 33.31 | 10,549,870 | +1.63(+5.13%) |
Dec 09, 2009 | 31.59 | 31.85 | 31.10 | 31.68 | 5,297,423 | +0.21(+0.68%) |
Dec 08, 2009 | 31.69 | 32.16 | 31.15 | 31.47 | 9,327,087 | -0.63(-1.97%) |
Dec 07, 2009 | 31.93 | 32.66 | 31.92 | 32.10 | 5,813,758 | -0.04(-0.12%) |
Dec 04, 2009 | 33.14 | 33.65 | 31.72 | 32.14 | 7,747,513 | -0.41(-1.26%) |
Dec 03, 2009 | 33.34 | 33.37 | 32.48 | 32.55 | 7,127,843 | -0.79(-2.37%) |
Dec 02, 2009 | 33.41 | 33.61 | 32.90 | 33.34 | 5,933,404 | -0.17(-0.50%) |
Dec 01, 2009 | 33.24 | 33.76 | 33.18 | 33.50 | 6,337,543 | +0.81(+2.46%) |
Nov 30, 2009 | 32.36 | 32.91 | 32.23 | 32.70 | 7,967,826 | +0.54(+1.68%) |
Nov 27, 2009 | 31.94 | 32.45 | 31.77 | 32.16 | 3,357,395 | -1.17(-3.52%) |
Nov 25, 2009 | 32.75 | 33.55 | 32.38 | 33.33 | 5,473,233 | +0.65(+2.00%) |
Nov 24, 2009 | 32.31 | 32.74 | 31.87 | 32.68 | 5,647,031 | +0.35(+1.08%) |
Nov 23, 2009 | 32.64 | 32.94 | 32.20 | 32.33 | 6,138,078 | +0.55(+1.73%) |
Nov 20, 2009 | 32.13 | 32.44 | 31.45 | 31.78 | 6,815,883 | -0.77(-2.37%) |
Nov 19, 2009 | 33.64 | 33.70 | 32.31 | 32.55 | 6,350,836 | -1.31(-3.86%) |
Nov 18, 2009 | 34.28 | 34.50 | 33.51 | 33.86 | 5,711,515 | -0.40(-1.17%) |
Nov 17, 2009 | 33.84 | 34.34 | 33.62 | 34.26 | 6,164,052 | +0.50(+1.47%) |
Nov 16, 2009 | 33.24 | 34.01 | 33.19 | 33.76 | 6,319,364 | +0.96(+2.92%) |
Nov 13, 2009 | 32.53 | 33.29 | 32.22 | 32.80 | 5,063,283 | +0.00(+0.00%) |
Nov 12, 2009 | 33.67 | 33.89 | 32.58 | 32.80 | 6,017,243 | -1.06(-3.14%) |
Nov 11, 2009 | 33.98 | 34.28 | 33.48 | 33.86 | 5,315,055 | +0.35(+1.04%) |
Nov 10, 2009 | 33.86 | 33.96 | 33.00 | 33.52 | 5,299,477 | -0.40(-1.18%) |
Nov 09, 2009 | 33.14 | 33.96 | 33.07 | 33.92 | 7,437,432 | +1.48(+4.56%) |
Nov 06, 2009 | 31.79 | 32.75 | 31.73 | 32.44 | 5,579,326 | +0.32(+1.01%) |
Nov 05, 2009 | 31.88 | 32.37 | 31.54 | 32.12 | 4,346,496 | +0.49(+1.54%) |
Nov 04, 2009 | 32.17 | 32.54 | 31.47 | 31.63 | 6,141,733 | -0.16(-0.51%) |
Nov 03, 2009 | 30.15 | 32.03 | 30.00 | 31.79 | 7,950,779 | +1.06(+3.46%) |