Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.52 | 23.81 | 23.32 | 23.41 | 3,853,122 | +0.02(+0.08%) |
Jan 28, 2010 | 23.71 | 23.81 | 22.80 | 23.40 | 5,031,566 | -0.17(-0.72%) |
Jan 27, 2010 | 23.71 | 23.98 | 23.21 | 23.57 | 5,063,501 | -0.16(-0.68%) |
Jan 26, 2010 | 23.64 | 24.09 | 23.53 | 23.73 | 5,845,972 | +0.00(+0.00%) |
Jan 25, 2010 | 24.13 | 24.17 | 23.43 | 23.73 | 3,738,099 | -0.10(-0.44%) |
Jan 22, 2010 | 23.98 | 24.42 | 23.76 | 23.83 | 6,124,289 | -0.15(-0.63%) |
Jan 21, 2010 | 24.30 | 24.71 | 23.90 | 23.98 | 6,373,590 | -0.33(-1.36%) |
Jan 20, 2010 | 24.44 | 24.66 | 24.23 | 24.31 | 5,398,505 | -0.32(-1.30%) |
Jan 19, 2010 | 24.57 | 24.86 | 24.36 | 24.63 | 6,421,680 | +0.23(+0.93%) |
Jan 15, 2010 | 24.68 | 24.40 | 24.40 | 24.40 | 6,336,598 | -0.11(-0.46%) |
Jan 14, 2010 | 24.46 | 24.55 | 24.08 | 24.52 | 5,584,581 | +0.09(+0.39%) |
Jan 13, 2010 | 24.08 | 24.59 | 23.79 | 24.42 | 5,684,730 | +0.50(+2.09%) |
Jan 12, 2010 | 24.52 | 24.73 | 23.72 | 23.92 | 7,255,576 | -0.91(-3.65%) |
Jan 11, 2010 | 25.26 | 25.26 | 24.77 | 24.83 | 3,486,139 | -0.25(-1.02%) |
Jan 08, 2010 | 25.61 | 25.61 | 24.89 | 25.08 | 6,261,406 | -0.20(-0.78%) |
Jan 07, 2010 | 25.22 | 25.42 | 24.18 | 25.28 | 11,810,831 | -0.76(-2.93%) |
Jan 06, 2010 | 25.66 | 26.22 | 25.41 | 26.05 | 6,305,855 | +0.60(+2.37%) |
Jan 05, 2010 | 25.47 | 25.66 | 25.32 | 25.44 | 2,674,636 | +0.02(+0.07%) |
Jan 04, 2010 | 25.14 | 25.56 | 25.12 | 25.42 | 3,996,780 | +0.51(+2.07%) |
Dec 31, 2009 | 25.14 | 24.91 | 24.91 | 24.91 | 1,825,235 | -0.26(-1.04%) |
Dec 30, 2009 | 25.25 | 25.42 | 25.00 | 25.17 | 2,812,643 | -0.13(-0.52%) |
Dec 29, 2009 | 25.72 | 25.83 | 25.20 | 25.30 | 2,840,311 | -0.33(-1.28%) |
Dec 28, 2009 | 25.43 | 25.92 | 25.38 | 25.63 | 3,973,321 | +0.34(+1.33%) |
Dec 24, 2009 | 25.54 | 25.73 | 25.24 | 25.29 | 1,382,307 | -0.27(-1.06%) |
Dec 23, 2009 | 25.95 | 25.97 | 25.37 | 25.56 | 2,696,366 | -0.16(-0.62%) |
Dec 22, 2009 | 26.21 | 26.26 | 25.70 | 25.72 | 3,744,458 | -0.17(-0.65%) |
Dec 21, 2009 | 25.54 | 26.25 | 25.31 | 25.89 | 4,743,092 | +0.60(+2.37%) |
Dec 18, 2009 | 25.43 | 25.54 | 24.78 | 25.29 | 6,757,843 | +0.03(+0.11%) |
Dec 17, 2009 | 25.46 | 25.83 | 25.25 | 25.26 | 4,725,508 | -0.97(-3.71%) |
Dec 16, 2009 | 26.03 | 26.40 | 25.68 | 26.24 | 6,899,621 | +0.32(+1.23%) |
Dec 15, 2009 | 26.79 | 26.87 | 25.83 | 25.92 | 6,082,330 | -1.14(-4.22%) |
Dec 14, 2009 | 26.88 | 27.07 | 26.82 | 27.06 | 3,202,478 | +0.28(+1.05%) |
Dec 11, 2009 | 26.56 | 26.89 | 26.32 | 26.78 | 3,805,052 | +0.46(+1.74%) |
Dec 10, 2009 | 25.85 | 26.42 | 25.85 | 26.32 | 5,149,757 | +0.65(+2.52%) |
Dec 09, 2009 | 26.13 | 26.13 | 25.39 | 25.68 | 3,342,113 | -0.45(-1.72%) |
Dec 08, 2009 | 26.27 | 26.44 | 25.80 | 26.12 | 3,218,279 | -0.26(-0.99%) |
Dec 07, 2009 | 26.26 | 26.60 | 26.08 | 26.39 | 4,500,343 | +0.27(+1.04%) |
Dec 04, 2009 | 27.15 | 27.38 | 25.91 | 26.12 | 7,322,447 | -0.42(-1.59%) |
Dec 03, 2009 | 27.18 | 27.30 | 26.42 | 26.54 | 5,671,861 | -0.77(-2.81%) |
Dec 02, 2009 | 26.87 | 27.61 | 26.71 | 27.30 | 5,441,035 | +0.34(+1.25%) |
Dec 01, 2009 | 27.14 | 27.67 | 26.83 | 26.97 | 7,766,704 | +0.07(+0.24%) |
Nov 30, 2009 | 27.86 | 27.86 | 26.33 | 26.90 | 7,037,523 | -0.78(-2.81%) |
Nov 27, 2009 | 27.92 | 28.43 | 27.59 | 27.68 | 3,740,710 | -1.00(-3.49%) |
Nov 25, 2009 | 27.61 | 28.74 | 27.48 | 28.68 | 6,704,146 | +1.32(+4.82%) |
Nov 24, 2009 | 27.30 | 27.53 | 27.19 | 27.36 | 3,369,126 | +0.02(+0.07%) |
Nov 23, 2009 | 28.00 | 28.17 | 27.22 | 27.34 | 4,536,046 | -0.21(-0.75%) |
Nov 20, 2009 | 27.32 | 28.22 | 27.26 | 27.55 | 7,111,683 | +0.04(+0.14%) |
Nov 19, 2009 | 27.15 | 27.61 | 26.92 | 27.51 | 6,230,496 | +0.22(+0.82%) |
Nov 18, 2009 | 27.91 | 28.24 | 27.11 | 27.29 | 7,841,282 | -0.66(-2.38%) |
Nov 17, 2009 | 29.10 | 29.12 | 27.63 | 27.95 | 8,210,105 | -1.15(-3.96%) |
Nov 16, 2009 | 28.47 | 29.44 | 28.45 | 29.10 | 7,529,747 | -0.11(-0.38%) |
Nov 13, 2009 | 29.09 | 29.80 | 28.72 | 29.21 | 12,668,980 | +1.70(+6.19%) |
Nov 12, 2009 | 27.77 | 28.40 | 27.39 | 27.51 | 6,487,235 | -0.45(-1.61%) |
Nov 11, 2009 | 29.06 | 29.20 | 27.81 | 27.96 | 8,290,686 | -1.20(-4.11%) |
Nov 10, 2009 | 29.26 | 29.55 | 28.57 | 29.16 | 4,431,113 | -0.08(-0.29%) |
Nov 09, 2009 | 28.91 | 29.30 | 28.28 | 29.24 | 6,403,309 | +0.67(+2.36%) |
Nov 06, 2009 | 28.59 | 28.80 | 27.91 | 28.57 | 6,110,258 | +0.50(+1.77%) |
Nov 05, 2009 | 29.61 | 29.70 | 27.74 | 28.07 | 14,339,011 | -1.96(-6.52%) |
Nov 04, 2009 | 30.97 | 31.09 | 29.93 | 30.03 | 7,955,180 | -0.66(-2.17%) |
Nov 03, 2009 | 30.87 | 31.54 | 30.22 | 30.69 | 5,302,847 | -0.36(-1.18%) |