Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 39.50 | 39.93 | 39.05 | 39.52 | 255,283 | +0.04(+0.10%) |
Jan 28, 2010 | 40.02 | 40.80 | 39.15 | 39.48 | 256,872 | -0.52(-1.30%) |
Jan 27, 2010 | 39.99 | 40.12 | 39.38 | 40.00 | 136,903 | -0.01(-0.02%) |
Jan 26, 2010 | 40.50 | 40.56 | 39.69 | 40.01 | 164,528 | -0.46(-1.14%) |
Jan 25, 2010 | 40.17 | 40.69 | 39.51 | 40.47 | 157,867 | +0.49(+1.23%) |
Jan 22, 2010 | 40.23 | 41.16 | 39.61 | 39.98 | 252,244 | -0.32(-0.79%) |
Jan 21, 2010 | 40.69 | 41.40 | 40.09 | 40.30 | 206,591 | -0.47(-1.15%) |
Jan 20, 2010 | 41.70 | 41.92 | 40.63 | 40.77 | 437,055 | -1.15(-2.74%) |
Jan 19, 2010 | 41.07 | 42.15 | 40.61 | 41.92 | 623,452 | +0.27(+0.65%) |
Jan 15, 2010 | 42.03 | 41.65 | 41.65 | 41.65 | 293,800 | -0.18(-0.43%) |
Jan 14, 2010 | 41.64 | 42.10 | 41.43 | 41.83 | 209,079 | +0.19(+0.46%) |
Jan 13, 2010 | 41.22 | 41.76 | 41.08 | 41.64 | 172,073 | +0.65(+1.59%) |
Jan 12, 2010 | 40.73 | 41.05 | 40.33 | 40.99 | 309,419 | -0.06(-0.15%) |
Jan 11, 2010 | 41.45 | 41.75 | 40.95 | 41.05 | 254,074 | -0.13(-0.32%) |
Jan 08, 2010 | 41.00 | 41.37 | 40.78 | 41.18 | 492,100 | -0.02(-0.05%) |
Jan 07, 2010 | 41.45 | 41.75 | 41.11 | 41.20 | 440,717 | -0.40(-0.96%) |
Jan 06, 2010 | 41.49 | 41.72 | 41.25 | 41.60 | 486,123 | +0.01(+0.02%) |
Jan 05, 2010 | 41.72 | 42.13 | 41.31 | 41.59 | 499,270 | -0.11(-0.26%) |
Jan 04, 2010 | 41.18 | 41.78 | 40.86 | 41.70 | 445,869 | +0.97(+2.38%) |
Dec 31, 2009 | 41.73 | 40.73 | 40.73 | 40.73 | 165,800 | -0.77(-1.86%) |
Dec 30, 2009 | 41.06 | 41.60 | 40.77 | 41.50 | 272,170 | +0.04(+0.10%) |
Dec 29, 2009 | 41.84 | 41.84 | 41.26 | 41.46 | 189,960 | -0.25(-0.60%) |
Dec 28, 2009 | 41.65 | 42.02 | 41.36 | 41.71 | 248,702 | +0.28(+0.68%) |
Dec 24, 2009 | 42.00 | 42.00 | 41.43 | 41.43 | 140,011 | -0.40(-0.96%) |
Dec 23, 2009 | 41.53 | 42.09 | 41.36 | 41.83 | 332,552 | +0.53(+1.28%) |
Dec 22, 2009 | 39.90 | 41.50 | 39.69 | 41.30 | 599,668 | +1.57(+3.95%) |
Dec 21, 2009 | 38.52 | 39.86 | 38.50 | 39.73 | 520,330 | +1.25(+3.25%) |
Dec 18, 2009 | 38.81 | 39.10 | 38.07 | 38.48 | 788,448 | -0.36(-0.93%) |
Dec 17, 2009 | 39.19 | 39.60 | 38.33 | 38.84 | 239,279 | -0.40(-1.02%) |
Dec 16, 2009 | 38.90 | 39.60 | 38.68 | 39.24 | 479,764 | +0.39(+1.00%) |
Dec 15, 2009 | 38.00 | 39.72 | 37.70 | 38.85 | 894,306 | +2.03(+5.51%) |
Dec 14, 2009 | 36.89 | 37.05 | 36.45 | 36.82 | 208,354 | +0.39(+1.07%) |
Dec 11, 2009 | 36.10 | 36.72 | 35.95 | 36.43 | 338,910 | +0.45(+1.25%) |
Dec 10, 2009 | 35.93 | 36.53 | 35.90 | 35.98 | 442,731 | +0.05(+0.14%) |
Dec 09, 2009 | 36.00 | 36.20 | 35.76 | 35.93 | 213,379 | -0.07(-0.19%) |
Dec 08, 2009 | 36.13 | 36.61 | 35.84 | 36.00 | 428,241 | -0.19(-0.53%) |
Dec 07, 2009 | 36.39 | 36.69 | 36.03 | 36.19 | 345,638 | -0.23(-0.63%) |
Dec 04, 2009 | 36.34 | 37.35 | 36.31 | 36.42 | 257,333 | +0.27(+0.75%) |
Dec 03, 2009 | 37.10 | 37.22 | 36.05 | 36.15 | 220,709 | -0.76(-2.06%) |
Dec 02, 2009 | 36.99 | 37.41 | 36.74 | 36.91 | 248,957 | +0.04(+0.11%) |
Dec 01, 2009 | 37.05 | 37.50 | 36.60 | 36.87 | 415,322 | +0.10(+0.27%) |
Nov 30, 2009 | 36.52 | 36.84 | 36.10 | 36.77 | 224,880 | +0.05(+0.14%) |
Nov 27, 2009 | 36.51 | 37.04 | 36.31 | 36.72 | 95,439 | -0.38(-1.02%) |
Nov 25, 2009 | 37.28 | 37.29 | 36.95 | 37.10 | 116,846 | -0.18(-0.48%) |
Nov 24, 2009 | 36.84 | 37.34 | 36.52 | 37.28 | 206,226 | +0.56(+1.53%) |
Nov 23, 2009 | 36.47 | 37.19 | 36.46 | 36.72 | 157,682 | +0.49(+1.35%) |
Nov 20, 2009 | 35.68 | 36.46 | 35.59 | 36.23 | 273,027 | +0.47(+1.31%) |
Nov 19, 2009 | 36.09 | 36.37 | 35.13 | 35.76 | 223,790 | -0.63(-1.73%) |
Nov 18, 2009 | 36.66 | 36.87 | 36.23 | 36.39 | 115,564 | -0.18(-0.49%) |
Nov 17, 2009 | 35.97 | 36.64 | 35.93 | 36.57 | 284,667 | +0.38(+1.05%) |
Nov 16, 2009 | 35.42 | 36.46 | 35.41 | 36.19 | 315,135 | +1.01(+2.87%) |
Nov 13, 2009 | 34.63 | 35.25 | 34.43 | 35.18 | 262,397 | +0.76(+2.21%) |
Nov 12, 2009 | 34.96 | 35.17 | 34.40 | 34.42 | 192,092 | -0.48(-1.38%) |
Nov 11, 2009 | 34.71 | 35.12 | 34.38 | 34.90 | 210,510 | +0.38(+1.10%) |
Nov 10, 2009 | 34.06 | 34.67 | 33.39 | 34.52 | 305,644 | +0.29(+0.85%) |
Nov 09, 2009 | 33.91 | 34.25 | 33.60 | 34.23 | 194,632 | +0.44(+1.30%) |
Nov 06, 2009 | 33.01 | 33.87 | 32.80 | 33.79 | 303,047 | +0.71(+2.15%) |
Nov 05, 2009 | 32.48 | 33.09 | 32.42 | 33.08 | 294,059 | +0.70(+2.16%) |
Nov 04, 2009 | 32.21 | 33.00 | 31.87 | 32.38 | 379,760 | +0.19(+0.59%) |
Nov 03, 2009 | 32.31 | 32.46 | 31.62 | 32.19 | 291,287 | -0.21(-0.65%) |