Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 32.26 | 32.57 | 31.80 | 31.93 | 134,884 | -0.31(-0.96%) |
Jan 28, 2010 | 32.75 | 32.80 | 31.95 | 32.24 | 113,779 | -0.48(-1.46%) |
Jan 27, 2010 | 32.24 | 32.74 | 32.20 | 32.72 | 72,008 | +0.36(+1.12%) |
Jan 26, 2010 | 32.64 | 32.86 | 32.31 | 32.35 | 348,889 | -0.32(-0.98%) |
Jan 25, 2010 | 32.83 | 32.93 | 32.52 | 32.67 | 174,778 | +0.03(+0.08%) |
Jan 22, 2010 | 33.25 | 33.39 | 32.60 | 32.65 | 190,829 | -0.54(-1.62%) |
Jan 21, 2010 | 34.04 | 34.19 | 33.19 | 33.19 | 151,544 | -0.80(-2.35%) |
Jan 20, 2010 | 34.36 | 34.36 | 33.67 | 33.98 | 129,088 | -0.60(-1.73%) |
Jan 19, 2010 | 33.90 | 34.59 | 33.90 | 34.58 | 442,749 | +0.78(+2.31%) |
Jan 15, 2010 | 34.37 | 33.80 | 33.80 | 33.80 | 386,257 | -0.51(-1.49%) |
Jan 14, 2010 | 34.05 | 34.40 | 33.98 | 34.31 | 64,670 | +0.19(+0.57%) |
Jan 13, 2010 | 33.79 | 34.14 | 33.51 | 34.12 | 431,475 | +0.45(+1.35%) |
Jan 12, 2010 | 33.98 | 34.00 | 33.54 | 33.67 | 76,827 | -0.47(-1.38%) |
Jan 11, 2010 | 34.27 | 34.31 | 34.03 | 34.14 | 62,371 | +0.05(+0.15%) |
Jan 08, 2010 | 33.68 | 34.10 | 33.61 | 34.09 | 219,676 | +0.24(+0.72%) |
Jan 07, 2010 | 33.42 | 33.84 | 33.22 | 33.84 | 164,886 | +0.45(+1.33%) |
Jan 06, 2010 | 33.53 | 33.72 | 33.31 | 33.40 | 145,106 | -0.18(-0.53%) |
Jan 05, 2010 | 33.72 | 33.83 | 33.51 | 33.57 | 299,356 | -0.17(-0.50%) |
Jan 04, 2010 | 33.33 | 33.74 | 33.33 | 33.74 | 97,693 | +0.94(+2.87%) |
Dec 31, 2009 | 33.14 | 32.80 | 32.80 | 32.80 | 72,467 | -0.31(-0.94%) |
Dec 30, 2009 | 32.93 | 33.13 | 32.78 | 33.11 | 40,879 | +0.08(+0.25%) |
Dec 29, 2009 | 33.09 | 33.10 | 32.94 | 33.03 | 53,729 | +0.01(+0.03%) |
Dec 28, 2009 | 33.16 | 33.18 | 32.88 | 33.02 | 155,866 | -0.01(-0.03%) |
Dec 24, 2009 | 32.98 | 33.03 | 32.89 | 33.03 | 42,094 | +0.09(+0.28%) |
Dec 23, 2009 | 32.77 | 32.93 | 32.51 | 32.93 | 73,547 | +0.09(+0.28%) |
Dec 22, 2009 | 32.35 | 32.84 | 32.33 | 32.84 | 240,258 | +0.45(+1.37%) |
Dec 21, 2009 | 32.25 | 32.45 | 32.19 | 32.40 | 87,176 | +0.45(+1.39%) |
Dec 18, 2009 | 31.83 | 31.95 | 31.60 | 31.95 | 42,522 | +0.24(+0.74%) |
Dec 17, 2009 | 31.87 | 31.99 | 31.51 | 31.72 | 92,373 | -0.34(-1.07%) |
Dec 16, 2009 | 32.00 | 32.30 | 31.90 | 32.06 | 636,135 | +0.22(+0.69%) |
Dec 15, 2009 | 31.95 | 32.32 | 31.84 | 31.84 | 482,000 | -0.27(-0.84%) |
Dec 14, 2009 | 31.88 | 32.11 | 31.87 | 32.11 | 69,027 | +0.44(+1.38%) |
Dec 11, 2009 | 31.61 | 31.71 | 31.33 | 31.67 | 370,882 | +0.29(+0.94%) |
Dec 10, 2009 | 31.73 | 31.86 | 31.30 | 31.38 | 54,811 | -0.31(-0.98%) |
Dec 09, 2009 | 31.72 | 31.72 | 31.35 | 31.69 | 232,466 | -0.01(-0.03%) |
Dec 08, 2009 | 31.77 | 31.90 | 31.46 | 31.70 | 220,573 | -0.24(-0.74%) |
Dec 07, 2009 | 31.85 | 31.98 | 31.67 | 31.93 | 339,718 | +0.24(+0.74%) |
Dec 04, 2009 | 31.48 | 31.92 | 31.18 | 31.70 | 837,511 | +0.78(+2.53%) |
Dec 03, 2009 | 31.50 | 31.61 | 30.91 | 30.92 | 595,736 | -0.39(-1.23%) |
Dec 02, 2009 | 31.17 | 31.63 | 31.04 | 31.30 | 591,837 | +0.25(+0.81%) |
Dec 01, 2009 | 30.88 | 31.10 | 30.75 | 31.05 | 1,696,175 | +0.43(+1.40%) |
Nov 30, 2009 | 30.29 | 30.62 | 29.85 | 30.62 | 105,610 | +0.16(+0.52%) |
Nov 27, 2009 | 30.03 | 30.77 | 29.95 | 30.46 | 55,320 | -0.76(-2.42%) |
Nov 25, 2009 | 31.55 | 31.58 | 31.22 | 31.22 | 130,820 | -0.15(-0.48%) |
Nov 24, 2009 | 31.51 | 31.51 | 30.98 | 31.37 | 168,512 | -0.10(-0.32%) |
Nov 23, 2009 | 31.15 | 31.72 | 31.15 | 31.47 | 139,651 | +0.64(+2.07%) |
Nov 20, 2009 | 30.61 | 30.95 | 30.60 | 30.83 | 95,917 | +0.03(+0.08%) |
Nov 19, 2009 | 31.38 | 31.38 | 30.61 | 30.81 | 105,950 | -0.82(-2.58%) |
Nov 18, 2009 | 31.65 | 31.68 | 31.34 | 31.62 | 87,884 | -0.06(-0.19%) |
Nov 17, 2009 | 31.43 | 31.71 | 31.33 | 31.68 | 85,650 | +0.14(+0.45%) |
Nov 16, 2009 | 30.99 | 31.78 | 30.93 | 31.54 | 199,002 | +0.87(+2.85%) |
Nov 13, 2009 | 30.55 | 30.84 | 30.29 | 30.67 | 189,306 | +0.18(+0.61%) |
Nov 12, 2009 | 31.25 | 31.37 | 30.35 | 30.48 | 167,049 | -0.75(-2.41%) |
Nov 11, 2009 | 31.13 | 31.43 | 31.01 | 31.23 | 134,830 | +0.25(+0.80%) |
Nov 10, 2009 | 31.30 | 31.40 | 30.73 | 30.98 | 240,254 | -0.34(-1.07%) |
Nov 09, 2009 | 31.07 | 31.39 | 31.06 | 31.32 | 144,216 | +0.50(+1.64%) |
Nov 06, 2009 | 30.67 | 31.01 | 30.48 | 30.82 | 202,876 | +0.02(+0.05%) |
Nov 05, 2009 | 30.18 | 30.91 | 30.03 | 30.80 | 187,634 | +1.00(+3.36%) |
Nov 04, 2009 | 30.55 | 30.56 | 29.78 | 29.80 | 171,981 | -0.47(-1.55%) |
Nov 03, 2009 | 29.68 | 30.27 | 29.65 | 30.27 | 131,733 | +0.42(+1.41%) |