Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.17 | 28.20 | 26.55 | 27.03 | 163,561,776 | -0.89(-3.19%) |
Jan 28, 2010 | 29.05 | 29.05 | 27.60 | 27.92 | 189,685,120 | -4.64(-14.24%) |
Jan 27, 2010 | 32.09 | 32.64 | 31.92 | 32.56 | 39,190,848 | +0.21(+0.66%) |
Jan 26, 2010 | 32.35 | 32.75 | 32.12 | 32.35 | 26,565,138 | -0.01(-0.04%) |
Jan 25, 2010 | 32.40 | 32.90 | 32.22 | 32.36 | 22,186,304 | +0.09(+0.28%) |
Jan 22, 2010 | 33.19 | 33.51 | 32.19 | 32.27 | 32,192,798 | -0.90(-2.72%) |
Jan 21, 2010 | 33.33 | 33.80 | 33.06 | 33.17 | 27,112,590 | -0.18(-0.54%) |
Jan 20, 2010 | 33.74 | 33.76 | 32.97 | 33.35 | 26,312,896 | -0.67(-1.97%) |
Jan 19, 2010 | 33.54 | 34.28 | 33.49 | 34.02 | 24,012,778 | +0.54(+1.63%) |
Jan 15, 2010 | 33.53 | 33.48 | 33.48 | 33.48 | 31,225,404 | +0.11(+0.33%) |
Jan 14, 2010 | 33.29 | 33.61 | 33.26 | 33.37 | 19,934,872 | -0.23(-0.68%) |
Jan 13, 2010 | 33.70 | 33.77 | 33.27 | 33.59 | 18,013,992 | +0.14(+0.43%) |
Jan 12, 2010 | 33.71 | 33.95 | 33.16 | 33.45 | 26,106,370 | -0.55(-1.62%) |
Jan 11, 2010 | 34.20 | 34.28 | 33.55 | 34.00 | 21,269,506 | -0.12(-0.36%) |
Jan 08, 2010 | 33.88 | 34.35 | 33.73 | 34.13 | 37,605,028 | +0.34(+1.00%) |
Jan 07, 2010 | 32.94 | 33.82 | 32.80 | 33.79 | 36,611,596 | +0.95(+2.90%) |
Jan 06, 2010 | 33.29 | 33.41 | 32.68 | 32.84 | 32,969,952 | -0.32(-0.98%) |
Jan 05, 2010 | 32.78 | 33.33 | 32.77 | 33.16 | 35,140,372 | +0.78(+2.41%) |
Jan 04, 2010 | 32.28 | 32.64 | 32.13 | 32.38 | 21,121,298 | +0.47(+1.47%) |
Dec 31, 2009 | 32.34 | 31.91 | 31.91 | 31.91 | 11,157,635 | -0.41(-1.28%) |
Dec 30, 2009 | 31.95 | 32.42 | 31.90 | 32.33 | 10,958,163 | +0.14(+0.45%) |
Dec 29, 2009 | 31.91 | 32.34 | 31.82 | 32.18 | 12,806,548 | +0.27(+0.84%) |
Dec 28, 2009 | 31.77 | 31.93 | 31.56 | 31.91 | 10,742,640 | +0.11(+0.35%) |
Dec 24, 2009 | 31.69 | 31.81 | 31.59 | 31.80 | 5,450,676 | +0.10(+0.33%) |
Dec 23, 2009 | 31.72 | 31.73 | 31.54 | 31.70 | 12,686,084 | +0.08(+0.24%) |
Dec 22, 2009 | 31.49 | 31.66 | 31.31 | 31.62 | 14,042,864 | +0.30(+0.95%) |
Dec 21, 2009 | 30.96 | 31.55 | 30.91 | 31.33 | 16,893,190 | +0.58(+1.88%) |
Dec 18, 2009 | 30.58 | 30.77 | 30.39 | 30.75 | 26,772,706 | +0.18(+0.59%) |
Dec 17, 2009 | 30.81 | 30.93 | 30.52 | 30.57 | 13,580,442 | -0.26(-0.85%) |
Dec 16, 2009 | 30.97 | 31.07 | 30.80 | 30.83 | 14,108,942 | -0.13(-0.42%) |
Dec 15, 2009 | 30.75 | 31.22 | 30.66 | 30.96 | 16,401,216 | +0.14(+0.47%) |
Dec 14, 2009 | 30.91 | 31.19 | 30.75 | 30.81 | 17,040,160 | -0.16(-0.51%) |
Dec 11, 2009 | 31.47 | 31.65 | 30.86 | 30.97 | 23,909,056 | -0.46(-1.45%) |
Dec 10, 2009 | 31.06 | 31.59 | 31.01 | 31.43 | 21,587,856 | +0.54(+1.76%) |
Dec 09, 2009 | 30.59 | 30.95 | 30.48 | 30.88 | 16,555,856 | +0.12(+0.40%) |
Dec 08, 2009 | 30.84 | 31.18 | 30.44 | 30.76 | 19,067,812 | -0.21(-0.67%) |
Dec 07, 2009 | 31.12 | 31.33 | 30.90 | 30.97 | 12,301,165 | -0.19(-0.60%) |
Dec 04, 2009 | 31.06 | 31.51 | 30.82 | 31.15 | 21,262,978 | +0.37(+1.19%) |
Dec 03, 2009 | 31.08 | 31.24 | 30.77 | 30.79 | 15,583,502 | -0.30(-0.95%) |
Dec 02, 2009 | 31.19 | 31.42 | 30.97 | 31.08 | 18,238,274 | +0.00(+0.00%) |
Dec 01, 2009 | 31.04 | 31.37 | 30.96 | 31.08 | 20,498,062 | +0.04(+0.13%) |
Nov 30, 2009 | 30.92 | 31.09 | 30.57 | 31.04 | 16,467,065 | +0.01(+0.02%) |
Nov 27, 2009 | 30.87 | 31.31 | 30.83 | 31.04 | 8,946,841 | -0.31(-0.99%) |
Nov 25, 2009 | 31.53 | 31.62 | 31.28 | 31.35 | 12,073,770 | -0.08(-0.26%) |
Nov 24, 2009 | 31.66 | 31.73 | 31.30 | 31.43 | 16,099,913 | +0.01(+0.02%) |
Nov 23, 2009 | 31.21 | 31.66 | 31.21 | 31.42 | 13,628,646 | +0.31(+1.00%) |
Nov 20, 2009 | 30.88 | 31.21 | 30.88 | 31.11 | 18,204,632 | +0.01(+0.02%) |
Nov 19, 2009 | 31.08 | 31.29 | 30.73 | 31.10 | 21,625,330 | -0.28(-0.88%) |
Nov 18, 2009 | 31.61 | 31.68 | 31.18 | 31.38 | 19,092,520 | -0.34(-1.09%) |
Nov 17, 2009 | 31.44 | 31.73 | 31.36 | 31.73 | 14,976,843 | +0.33(+1.05%) |
Nov 16, 2009 | 31.66 | 31.90 | 31.24 | 31.39 | 19,410,060 | -0.18(-0.57%) |
Nov 13, 2009 | 31.39 | 31.73 | 31.21 | 31.57 | 23,785,536 | +0.63(+2.05%) |
Nov 12, 2009 | 30.84 | 31.17 | 30.71 | 30.94 | 20,635,778 | +0.13(+0.43%) |
Nov 11, 2009 | 30.61 | 30.87 | 30.59 | 30.81 | 22,742,766 | +0.21(+0.70%) |
Nov 10, 2009 | 30.81 | 30.87 | 30.55 | 30.60 | 18,139,270 | -0.27(-0.89%) |
Nov 09, 2009 | 30.52 | 31.04 | 30.46 | 30.87 | 25,836,026 | +0.59(+1.94%) |
Nov 06, 2009 | 30.02 | 30.33 | 29.94 | 30.28 | 23,184,838 | +0.03(+0.11%) |
Nov 05, 2009 | 29.70 | 30.27 | 29.61 | 30.25 | 52,964,796 | +1.55(+5.41%) |
Nov 04, 2009 | 29.26 | 29.48 | 28.63 | 28.70 | 35,087,476 | -0.43(-1.47%) |
Nov 03, 2009 | 28.79 | 29.17 | 28.62 | 29.12 | 27,189,852 | +0.28(+0.98%) |