Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 40.39 | 40.52 | 39.85 | 39.92 | 45,688 | -0.35(-0.87%) |
Jan 28, 2010 | 40.53 | 40.67 | 40.19 | 40.27 | 105,228 | -0.09(-0.22%) |
Jan 27, 2010 | 40.14 | 40.36 | 39.91 | 40.36 | 22,161 | +0.14(+0.34%) |
Jan 26, 2010 | 40.08 | 40.37 | 39.98 | 40.22 | 33,000 | -0.04(-0.09%) |
Jan 25, 2010 | 40.48 | 40.48 | 40.15 | 40.26 | 32,867 | +0.17(+0.42%) |
Jan 22, 2010 | 40.38 | 40.54 | 40.09 | 40.09 | 41,163 | -0.36(-0.90%) |
Jan 21, 2010 | 41.16 | 41.27 | 40.41 | 40.46 | 67,800 | -0.66(-1.60%) |
Jan 20, 2010 | 41.23 | 41.28 | 40.89 | 41.11 | 118,869 | -0.50(-1.19%) |
Jan 19, 2010 | 41.28 | 41.62 | 41.28 | 41.61 | 30,217 | +0.28(+0.69%) |
Jan 15, 2010 | 41.62 | 41.33 | 41.33 | 41.33 | 29,325 | -0.33(-0.79%) |
Jan 14, 2010 | 41.50 | 41.69 | 41.49 | 41.65 | 29,644 | +0.05(+0.12%) |
Jan 13, 2010 | 41.41 | 41.70 | 41.35 | 41.60 | 14,239 | +0.29(+0.71%) |
Jan 12, 2010 | 41.11 | 41.34 | 41.11 | 41.31 | 28,923 | +0.04(+0.11%) |
Jan 11, 2010 | 41.23 | 41.35 | 40.89 | 41.27 | 35,364 | +0.06(+0.14%) |
Jan 08, 2010 | 41.21 | 41.21 | 41.01 | 41.21 | 67,107 | -0.15(-0.37%) |
Jan 07, 2010 | 41.33 | 41.38 | 41.07 | 41.36 | 45,326 | +0.07(+0.16%) |
Jan 06, 2010 | 41.12 | 41.32 | 41.10 | 41.30 | 24,366 | +0.08(+0.19%) |
Jan 05, 2010 | 40.98 | 41.22 | 40.79 | 41.22 | 30,025 | +0.24(+0.59%) |
Jan 04, 2010 | 40.66 | 41.01 | 40.66 | 40.98 | 209,024 | +0.45(+1.12%) |
Dec 31, 2009 | 41.07 | 40.52 | 40.52 | 40.52 | 32,340 | -0.44(-1.08%) |
Dec 30, 2009 | 40.90 | 41.03 | 40.89 | 40.97 | 12,877 | -0.04(-0.09%) |
Dec 29, 2009 | 41.05 | 41.10 | 41.00 | 41.00 | 23,112 | +0.05(+0.12%) |
Dec 28, 2009 | 41.11 | 41.11 | 40.86 | 40.95 | 37,199 | +0.02(+0.05%) |
Dec 24, 2009 | 40.83 | 40.97 | 40.80 | 40.93 | 16,261 | +0.12(+0.30%) |
Dec 23, 2009 | 40.82 | 40.82 | 40.67 | 40.81 | 57,861 | -0.14(-0.33%) |
Dec 22, 2009 | 40.69 | 40.98 | 40.69 | 40.95 | 30,428 | +0.23(+0.56%) |
Dec 21, 2009 | 40.54 | 40.87 | 40.54 | 40.72 | 49,502 | +0.29(+0.72%) |
Dec 18, 2009 | 40.68 | 40.68 | 40.06 | 40.43 | 65,303 | -0.06(-0.14%) |
Dec 17, 2009 | 40.69 | 40.76 | 40.49 | 40.49 | 31,180 | -0.55(-1.33%) |
Dec 16, 2009 | 41.22 | 41.30 | 41.02 | 41.03 | 27,309 | +0.04(+0.09%) |
Dec 15, 2009 | 41.05 | 41.13 | 40.93 | 41.00 | 12,564 | -0.14(-0.34%) |
Dec 14, 2009 | 40.98 | 41.15 | 40.92 | 41.14 | 21,319 | +0.33(+0.80%) |
Dec 11, 2009 | 40.89 | 41.02 | 40.80 | 40.81 | 16,786 | +0.11(+0.27%) |
Dec 10, 2009 | 40.76 | 40.89 | 40.68 | 40.70 | 15,002 | +0.14(+0.34%) |
Dec 09, 2009 | 40.48 | 40.69 | 40.32 | 40.56 | 31,138 | -0.02(-0.05%) |
Dec 08, 2009 | 40.76 | 40.76 | 40.45 | 40.58 | 187,331 | -0.43(-1.05%) |
Dec 07, 2009 | 41.13 | 41.13 | 40.89 | 41.01 | 51,211 | -0.06(-0.14%) |
Dec 04, 2009 | 41.23 | 41.44 | 40.82 | 41.07 | 29,251 | +0.31(+0.75%) |
Dec 03, 2009 | 41.21 | 41.23 | 40.76 | 40.76 | 25,599 | -0.37(-0.90%) |
Dec 02, 2009 | 40.89 | 41.30 | 40.89 | 41.14 | 14,125 | +0.20(+0.48%) |
Dec 01, 2009 | 40.13 | 41.11 | 40.13 | 40.94 | 215,395 | +0.58(+1.45%) |
Nov 30, 2009 | 40.69 | 40.69 | 40.21 | 40.35 | 21,821 | -0.15(-0.38%) |
Nov 27, 2009 | 40.22 | 40.65 | 39.81 | 40.51 | 7,199 | -0.44(-1.07%) |
Nov 25, 2009 | 40.88 | 41.04 | 40.88 | 40.95 | 28,536 | +0.04(+0.11%) |
Nov 24, 2009 | 40.84 | 40.94 | 40.62 | 40.90 | 65,550 | +0.04(+0.09%) |
Nov 23, 2009 | 40.83 | 41.03 | 40.80 | 40.87 | 69,491 | +0.40(+0.99%) |
Nov 20, 2009 | 40.30 | 40.54 | 39.99 | 40.46 | 31,272 | -0.07(-0.16%) |
Nov 19, 2009 | 40.61 | 40.61 | 40.25 | 40.53 | 35,975 | -0.33(-0.80%) |
Nov 18, 2009 | 40.77 | 40.89 | 40.59 | 40.86 | 33,339 | +0.02(+0.05%) |
Nov 17, 2009 | 40.68 | 40.85 | 40.65 | 40.84 | 53,731 | +0.03(+0.08%) |
Nov 16, 2009 | 40.38 | 40.90 | 40.38 | 40.81 | 61,409 | +0.50(+1.24%) |
Nov 13, 2009 | 40.08 | 40.40 | 39.98 | 40.30 | 36,891 | +0.31(+0.77%) |
Nov 12, 2009 | 40.30 | 40.42 | 39.95 | 40.00 | 29,994 | -0.39(-0.98%) |
Nov 11, 2009 | 40.39 | 40.48 | 40.23 | 40.39 | 33,942 | +0.23(+0.56%) |
Nov 10, 2009 | 40.03 | 40.27 | 40.01 | 40.16 | 54,723 | +0.09(+0.22%) |
Nov 09, 2009 | 39.42 | 40.08 | 39.36 | 40.08 | 86,966 | +0.68(+1.72%) |
Nov 06, 2009 | 39.16 | 39.41 | 39.16 | 39.40 | 31,205 | +0.12(+0.32%) |
Nov 05, 2009 | 38.77 | 39.27 | 38.77 | 39.27 | 14,740 | +0.77(+2.01%) |
Nov 04, 2009 | 38.59 | 38.90 | 38.48 | 38.50 | 42,325 | -0.01(-0.04%) |
Nov 03, 2009 | 38.41 | 38.53 | 38.30 | 38.52 | 27,798 | -0.12(-0.32%) |