Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.71 | 27.71 | 27.03 | 27.19 | 6,484,086 | -0.35(-1.28%) |
Jan 28, 2010 | 27.61 | 28.17 | 27.31 | 27.55 | 7,301,680 | -0.06(-0.23%) |
Jan 27, 2010 | 27.48 | 28.20 | 27.28 | 27.61 | 6,893,199 | -0.06(-0.23%) |
Jan 26, 2010 | 27.98 | 27.98 | 27.38 | 27.68 | 8,350,213 | -0.43(-1.52%) |
Jan 25, 2010 | 28.79 | 28.85 | 27.99 | 28.10 | 5,985,976 | -0.30(-1.05%) |
Jan 22, 2010 | 28.75 | 29.32 | 28.28 | 28.40 | 7,714,458 | -0.53(-1.82%) |
Jan 21, 2010 | 29.56 | 29.74 | 28.63 | 28.93 | 8,637,630 | -0.54(-1.85%) |
Jan 20, 2010 | 30.03 | 30.53 | 29.11 | 29.47 | 12,130,055 | -0.16(-0.55%) |
Jan 19, 2010 | 29.31 | 30.17 | 29.22 | 29.64 | 14,375,079 | +1.18(+4.15%) |
Jan 15, 2010 | 28.36 | 28.46 | 28.46 | 28.46 | 10,793,130 | -0.05(-0.16%) |
Jan 14, 2010 | 27.61 | 28.53 | 27.59 | 28.50 | 7,306,969 | +0.60(+2.15%) |
Jan 13, 2010 | 27.68 | 28.21 | 26.88 | 27.90 | 11,534,393 | +0.13(+0.46%) |
Jan 12, 2010 | 29.61 | 29.73 | 27.50 | 27.78 | 21,536,638 | -1.93(-6.51%) |
Jan 11, 2010 | 29.74 | 30.13 | 29.58 | 29.71 | 4,049,063 | +0.04(+0.12%) |
Jan 08, 2010 | 30.25 | 30.28 | 29.53 | 29.67 | 5,759,910 | -0.66(-2.18%) |
Jan 07, 2010 | 28.95 | 30.44 | 28.81 | 30.33 | 6,812,517 | +0.93(+3.18%) |
Jan 06, 2010 | 29.49 | 29.72 | 29.26 | 29.40 | 4,742,197 | -0.12(-0.40%) |
Jan 05, 2010 | 29.89 | 30.03 | 29.27 | 29.52 | 5,040,313 | -0.43(-1.42%) |
Jan 04, 2010 | 29.09 | 30.02 | 28.92 | 29.94 | 6,250,087 | +1.18(+4.10%) |
Dec 31, 2009 | 29.15 | 28.76 | 28.76 | 28.76 | 2,762,973 | -0.41(-1.40%) |
Dec 30, 2009 | 29.41 | 29.72 | 28.98 | 29.17 | 6,883,394 | -0.64(-2.16%) |
Dec 29, 2009 | 30.27 | 30.56 | 29.65 | 29.82 | 4,165,900 | -0.53(-1.73%) |
Dec 28, 2009 | 30.74 | 30.87 | 30.13 | 30.34 | 2,645,448 | -0.31(-1.01%) |
Dec 24, 2009 | 30.95 | 31.03 | 30.27 | 30.65 | 2,392,761 | +0.02(+0.06%) |
Dec 23, 2009 | 30.95 | 31.16 | 30.57 | 30.63 | 4,295,703 | -0.15(-0.50%) |
Dec 22, 2009 | 30.92 | 31.25 | 30.75 | 30.79 | 5,086,509 | -0.34(-1.08%) |
Dec 21, 2009 | 29.62 | 31.68 | 29.62 | 31.12 | 12,270,898 | +1.62(+5.51%) |
Dec 18, 2009 | 29.90 | 29.94 | 29.36 | 29.50 | 7,511,627 | -0.24(-0.79%) |
Dec 17, 2009 | 30.45 | 30.45 | 29.19 | 29.74 | 8,650,886 | -0.65(-2.15%) |
Dec 16, 2009 | 30.43 | 31.02 | 30.10 | 30.39 | 7,679,296 | +0.22(+0.72%) |
Dec 15, 2009 | 29.15 | 30.30 | 29.15 | 30.17 | 7,544,594 | +0.77(+2.62%) |
Dec 14, 2009 | 29.55 | 29.69 | 29.32 | 29.40 | 7,574,877 | +0.58(+2.02%) |
Dec 11, 2009 | 28.72 | 29.54 | 28.72 | 28.82 | 6,512,200 | -0.25(-0.87%) |
Dec 10, 2009 | 27.76 | 29.21 | 27.76 | 29.07 | 10,916,570 | +0.99(+3.52%) |
Dec 09, 2009 | 28.06 | 28.37 | 27.40 | 28.08 | 8,375,586 | +0.44(+1.58%) |
Dec 08, 2009 | 26.89 | 27.92 | 26.78 | 27.65 | 7,606,056 | +0.53(+1.94%) |
Dec 07, 2009 | 26.31 | 27.60 | 26.18 | 27.12 | 6,931,491 | +0.83(+3.14%) |
Dec 04, 2009 | 26.31 | 27.06 | 26.10 | 26.30 | 6,893,813 | +0.30(+1.15%) |
Dec 03, 2009 | 27.04 | 27.20 | 25.94 | 26.00 | 4,947,738 | -1.01(-3.73%) |
Dec 02, 2009 | 27.12 | 27.14 | 26.71 | 27.00 | 3,970,658 | -0.05(-0.20%) |
Dec 01, 2009 | 26.53 | 27.19 | 26.41 | 27.06 | 4,180,550 | +0.64(+2.44%) |
Nov 30, 2009 | 26.92 | 26.92 | 25.96 | 26.41 | 5,237,273 | -0.30(-1.12%) |
Nov 27, 2009 | 26.10 | 26.88 | 25.97 | 26.71 | 2,123,101 | -0.29(-1.08%) |
Nov 25, 2009 | 26.77 | 27.09 | 26.69 | 27.00 | 2,807,038 | +0.53(+1.99%) |
Nov 24, 2009 | 26.77 | 27.09 | 26.31 | 26.48 | 4,436,724 | -0.27(-1.02%) |
Nov 23, 2009 | 26.18 | 26.91 | 26.14 | 26.75 | 4,998,963 | +0.98(+3.80%) |
Nov 20, 2009 | 25.66 | 26.15 | 25.63 | 25.77 | 5,894,227 | -0.26(-1.01%) |
Nov 19, 2009 | 26.31 | 26.39 | 25.47 | 26.03 | 5,825,751 | -0.47(-1.78%) |
Nov 18, 2009 | 26.37 | 26.75 | 26.31 | 26.50 | 4,632,761 | -0.05(-0.21%) |
Nov 17, 2009 | 26.73 | 26.98 | 26.45 | 26.56 | 4,953,878 | -0.34(-1.28%) |
Nov 16, 2009 | 26.85 | 27.20 | 26.67 | 26.90 | 5,516,308 | +0.20(+0.75%) |
Nov 13, 2009 | 26.76 | 27.06 | 26.60 | 26.70 | 4,475,370 | +0.11(+0.41%) |
Nov 12, 2009 | 27.18 | 27.20 | 26.48 | 26.60 | 5,182,209 | -0.51(-1.87%) |
Nov 11, 2009 | 27.30 | 27.30 | 26.57 | 27.10 | 6,734,421 | +0.06(+0.23%) |
Nov 10, 2009 | 26.94 | 27.19 | 26.70 | 27.04 | 5,876,196 | -0.02(-0.07%) |
Nov 09, 2009 | 26.09 | 27.20 | 25.60 | 27.06 | 10,312,322 | +0.60(+2.26%) |
Nov 06, 2009 | 25.84 | 26.51 | 25.73 | 26.46 | 7,018,013 | +0.70(+2.71%) |
Nov 05, 2009 | 25.45 | 26.09 | 25.44 | 25.76 | 7,749,646 | +0.34(+1.36%) |
Nov 04, 2009 | 24.90 | 26.41 | 24.84 | 25.42 | 17,169,598 | +1.26(+5.22%) |
Nov 03, 2009 | 23.83 | 24.18 | 23.44 | 24.15 | 7,751,687 | +0.32(+1.33%) |