Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.07 | 28.22 | 26.69 | 26.74 | 17,048,308 | -1.35(-4.82%) |
Jan 28, 2010 | 28.55 | 28.71 | 27.45 | 28.10 | 13,801,825 | -0.17(-0.61%) |
Jan 27, 2010 | 28.63 | 28.69 | 27.78 | 28.27 | 13,190,352 | -0.35(-1.21%) |
Jan 26, 2010 | 28.14 | 29.13 | 28.03 | 28.62 | 10,227,105 | +0.10(+0.36%) |
Jan 25, 2010 | 29.46 | 29.52 | 28.52 | 28.52 | 12,783,734 | -0.57(-1.95%) |
Jan 22, 2010 | 28.96 | 29.85 | 28.74 | 29.08 | 15,670,838 | -0.02(-0.08%) |
Jan 21, 2010 | 29.98 | 30.24 | 29.07 | 29.11 | 18,265,246 | -0.95(-3.14%) |
Jan 20, 2010 | 30.91 | 31.34 | 29.80 | 30.05 | 19,728,384 | -1.69(-5.33%) |
Jan 19, 2010 | 31.20 | 31.78 | 31.19 | 31.74 | 8,690,030 | +0.52(+1.66%) |
Jan 15, 2010 | 31.75 | 31.22 | 31.22 | 31.22 | 13,602,950 | -0.75(-2.34%) |
Jan 14, 2010 | 32.55 | 32.67 | 31.77 | 31.97 | 9,466,744 | -0.45(-1.38%) |
Jan 13, 2010 | 32.40 | 32.67 | 31.77 | 32.42 | 10,029,369 | +0.19(+0.59%) |
Jan 12, 2010 | 33.04 | 33.52 | 32.12 | 32.23 | 11,846,981 | -1.19(-3.55%) |
Jan 11, 2010 | 34.00 | 34.28 | 33.21 | 33.42 | 8,318,721 | +0.03(+0.09%) |
Jan 08, 2010 | 33.07 | 33.43 | 32.61 | 33.39 | 7,553,031 | +0.45(+1.36%) |
Jan 07, 2010 | 33.02 | 33.05 | 32.44 | 32.94 | 7,408,642 | -0.09(-0.29%) |
Jan 06, 2010 | 32.77 | 33.50 | 32.69 | 33.03 | 11,585,273 | +0.58(+1.80%) |
Jan 05, 2010 | 32.26 | 32.71 | 31.79 | 32.45 | 9,759,275 | +0.43(+1.33%) |
Jan 04, 2010 | 32.19 | 32.38 | 31.84 | 32.02 | 8,346,195 | +1.05(+3.41%) |
Dec 31, 2009 | 31.10 | 30.97 | 30.97 | 30.97 | 5,447,294 | +0.31(+1.00%) |
Dec 30, 2009 | 30.74 | 30.78 | 30.45 | 30.66 | 5,872,695 | -0.44(-1.42%) |
Dec 29, 2009 | 31.71 | 31.84 | 31.02 | 31.10 | 6,669,572 | -0.35(-1.10%) |
Dec 28, 2009 | 32.13 | 32.28 | 31.29 | 31.45 | 5,798,538 | -0.43(-1.36%) |
Dec 24, 2009 | 31.88 | 32.17 | 31.62 | 31.88 | 5,132,089 | +0.37(+1.17%) |
Dec 23, 2009 | 30.81 | 31.91 | 30.80 | 31.51 | 12,074,169 | +1.20(+3.97%) |
Dec 22, 2009 | 30.04 | 30.50 | 29.76 | 30.31 | 9,233,527 | +0.35(+1.18%) |
Dec 21, 2009 | 30.47 | 30.58 | 29.64 | 29.95 | 11,531,159 | -0.35(-1.14%) |
Dec 18, 2009 | 29.68 | 30.32 | 29.54 | 30.30 | 16,370,983 | +0.77(+2.61%) |
Dec 17, 2009 | 30.59 | 30.89 | 29.46 | 29.53 | 18,098,182 | -2.10(-6.65%) |
Dec 16, 2009 | 31.37 | 31.84 | 30.92 | 31.63 | 11,518,782 | +0.57(+1.85%) |
Dec 15, 2009 | 31.41 | 31.65 | 30.94 | 31.06 | 9,999,054 | -0.50(-1.57%) |
Dec 14, 2009 | 31.79 | 31.87 | 31.43 | 31.55 | 8,723,105 | +0.18(+0.58%) |
Dec 11, 2009 | 32.28 | 32.29 | 31.22 | 31.37 | 9,471,210 | -0.79(-2.45%) |
Dec 10, 2009 | 32.47 | 32.50 | 31.65 | 32.16 | 9,637,736 | +0.02(+0.07%) |
Dec 09, 2009 | 31.49 | 32.32 | 31.21 | 32.13 | 13,884,990 | +0.83(+2.64%) |
Dec 08, 2009 | 32.08 | 32.23 | 31.12 | 31.31 | 14,148,327 | -1.23(-3.77%) |
Dec 07, 2009 | 32.54 | 33.06 | 32.02 | 32.54 | 15,920,699 | -0.74(-2.22%) |
Dec 04, 2009 | 34.64 | 34.76 | 32.76 | 33.28 | 21,106,344 | -2.27(-6.38%) |
Dec 03, 2009 | 35.77 | 36.12 | 35.14 | 35.54 | 13,540,403 | -0.61(-1.68%) |
Dec 02, 2009 | 35.65 | 36.40 | 35.43 | 36.15 | 16,099,340 | +0.91(+2.59%) |
Dec 01, 2009 | 33.98 | 35.46 | 33.97 | 35.24 | 19,905,688 | +2.17(+6.57%) |
Nov 30, 2009 | 33.38 | 33.99 | 32.91 | 33.06 | 10,715,588 | -0.35(-1.04%) |
Nov 27, 2009 | 32.71 | 33.95 | 32.43 | 33.41 | 9,046,645 | -1.57(-4.48%) |
Nov 25, 2009 | 34.80 | 35.02 | 34.27 | 34.98 | 9,110,681 | +0.81(+2.37%) |
Nov 24, 2009 | 35.08 | 35.08 | 34.02 | 34.17 | 11,077,868 | -0.72(-2.05%) |
Nov 23, 2009 | 35.37 | 35.81 | 34.68 | 34.88 | 11,729,664 | +0.53(+1.54%) |
Nov 20, 2009 | 34.01 | 34.51 | 33.80 | 34.35 | 8,549,876 | -0.29(-0.84%) |
Nov 19, 2009 | 34.16 | 34.71 | 33.55 | 34.65 | 10,040,574 | +0.14(+0.41%) |
Nov 18, 2009 | 35.40 | 35.58 | 34.24 | 34.50 | 10,920,427 | -0.61(-1.73%) |
Nov 17, 2009 | 34.71 | 35.12 | 34.49 | 35.11 | 9,860,521 | -0.04(-0.11%) |
Nov 16, 2009 | 35.31 | 35.43 | 34.72 | 35.15 | 12,606,690 | +0.46(+1.32%) |
Nov 13, 2009 | 34.05 | 34.81 | 33.80 | 34.69 | 11,502,388 | +0.77(+2.27%) |
Nov 12, 2009 | 34.49 | 34.98 | 33.78 | 33.92 | 15,011,959 | -0.92(-2.64%) |
Nov 11, 2009 | 35.32 | 35.52 | 34.68 | 34.84 | 11,712,348 | +0.17(+0.48%) |
Nov 10, 2009 | 34.43 | 34.91 | 33.87 | 34.68 | 15,597,580 | +0.04(+0.11%) |
Nov 09, 2009 | 33.49 | 34.96 | 33.39 | 34.64 | 23,816,098 | +2.16(+6.67%) |
Nov 06, 2009 | 31.81 | 33.00 | 31.80 | 32.47 | 14,630,050 | +1.13(+3.59%) |
Nov 05, 2009 | 31.77 | 31.99 | 31.22 | 31.35 | 10,153,404 | -0.05(-0.15%) |
Nov 04, 2009 | 31.94 | 32.20 | 30.77 | 31.39 | 19,030,552 | -0.19(-0.60%) |
Nov 03, 2009 | 29.20 | 31.60 | 29.03 | 31.58 | 19,844,814 | +2.33(+7.97%) |