Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.71 | 27.08 | 26.32 | 26.52 | 4,953,421 | -0.18(-0.67%) |
Jan 28, 2010 | 27.32 | 27.35 | 26.28 | 26.70 | 4,644,267 | -0.48(-1.76%) |
Jan 27, 2010 | 26.35 | 27.17 | 26.22 | 27.17 | 4,414,422 | +0.78(+2.94%) |
Jan 26, 2010 | 26.70 | 27.11 | 26.37 | 26.40 | 4,880,781 | -0.72(-2.64%) |
Jan 25, 2010 | 27.31 | 27.61 | 26.91 | 27.11 | 2,134,614 | +0.21(+0.78%) |
Jan 22, 2010 | 27.62 | 27.62 | 26.88 | 26.91 | 5,470,163 | -0.76(-2.75%) |
Jan 21, 2010 | 28.19 | 28.19 | 27.48 | 27.67 | 6,571,431 | -0.36(-1.28%) |
Jan 20, 2010 | 27.64 | 28.55 | 27.64 | 28.02 | 3,924,514 | -0.24(-0.85%) |
Jan 19, 2010 | 27.70 | 28.80 | 27.26 | 28.26 | 5,930,494 | +0.91(+3.33%) |
Jan 15, 2010 | 27.11 | 27.35 | 27.35 | 27.35 | 4,918,437 | +0.15(+0.55%) |
Jan 14, 2010 | 27.25 | 27.44 | 27.08 | 27.20 | 4,982,171 | -0.13(-0.49%) |
Jan 13, 2010 | 27.73 | 27.88 | 27.25 | 27.34 | 4,175,325 | -0.45(-1.61%) |
Jan 12, 2010 | 27.82 | 28.37 | 27.38 | 27.79 | 3,793,437 | -0.30(-1.06%) |
Jan 11, 2010 | 28.02 | 28.22 | 27.89 | 28.08 | 2,209,115 | +0.06(+0.21%) |
Jan 08, 2010 | 28.25 | 28.29 | 27.74 | 28.02 | 2,787,831 | -0.21(-0.74%) |
Jan 07, 2010 | 28.50 | 28.58 | 27.46 | 28.23 | 7,696,899 | -0.97(-3.32%) |
Jan 06, 2010 | 29.50 | 29.56 | 29.10 | 29.20 | 2,699,839 | -0.52(-1.76%) |
Jan 05, 2010 | 29.34 | 29.77 | 29.19 | 29.73 | 2,505,665 | -0.15(-0.50%) |
Jan 04, 2010 | 29.11 | 29.95 | 28.98 | 29.88 | 2,980,183 | +0.94(+3.25%) |
Dec 31, 2009 | 29.19 | 28.94 | 28.94 | 28.94 | 1,425,781 | -0.34(-1.17%) |
Dec 30, 2009 | 28.97 | 29.32 | 28.86 | 29.28 | 1,579,665 | +0.18(+0.62%) |
Dec 29, 2009 | 29.03 | 29.20 | 28.97 | 29.10 | 1,142,537 | +0.03(+0.10%) |
Dec 28, 2009 | 29.13 | 29.19 | 28.88 | 29.07 | 1,259,313 | -0.01(-0.05%) |
Dec 24, 2009 | 29.32 | 29.32 | 28.97 | 29.09 | 790,192 | -0.07(-0.26%) |
Dec 23, 2009 | 29.32 | 29.47 | 29.07 | 29.16 | 3,004,993 | +0.10(+0.36%) |
Dec 22, 2009 | 28.56 | 29.25 | 28.20 | 29.06 | 5,694,239 | +1.13(+4.06%) |
Dec 21, 2009 | 27.35 | 28.00 | 27.14 | 27.92 | 3,372,223 | +0.58(+2.13%) |
Dec 18, 2009 | 27.35 | 27.40 | 26.74 | 27.34 | 4,296,802 | +0.31(+1.16%) |
Dec 17, 2009 | 27.34 | 27.68 | 26.96 | 27.02 | 3,012,910 | -0.67(-2.43%) |
Dec 16, 2009 | 27.50 | 28.07 | 27.28 | 27.70 | 2,995,250 | +0.45(+1.64%) |
Dec 15, 2009 | 27.49 | 27.92 | 27.21 | 27.25 | 3,168,982 | -0.13(-0.49%) |
Dec 14, 2009 | 27.57 | 27.62 | 26.96 | 27.38 | 3,369,535 | -0.34(-1.24%) |
Dec 11, 2009 | 27.76 | 27.86 | 27.53 | 27.73 | 1,564,679 | +0.01(+0.05%) |
Dec 10, 2009 | 27.98 | 28.26 | 27.59 | 27.71 | 2,348,573 | -0.22(-0.80%) |
Dec 09, 2009 | 28.07 | 28.13 | 27.85 | 27.94 | 1,819,978 | -0.03(-0.11%) |
Dec 08, 2009 | 28.17 | 28.46 | 27.50 | 27.97 | 4,880,921 | +0.12(+0.43%) |
Dec 07, 2009 | 28.07 | 28.32 | 27.67 | 27.85 | 6,202,550 | -0.82(-2.86%) |
Dec 04, 2009 | 28.82 | 29.03 | 28.07 | 28.67 | 5,058,325 | +0.13(+0.47%) |
Dec 03, 2009 | 29.11 | 29.39 | 28.52 | 28.53 | 2,552,680 | -0.64(-2.20%) |
Dec 02, 2009 | 29.25 | 29.25 | 28.91 | 29.17 | 2,657,887 | +0.07(+0.26%) |
Dec 01, 2009 | 29.55 | 29.73 | 29.06 | 29.10 | 3,158,017 | -0.22(-0.76%) |
Nov 30, 2009 | 28.97 | 29.44 | 28.91 | 29.32 | 3,193,148 | +0.45(+1.55%) |
Nov 27, 2009 | 29.10 | 29.32 | 28.67 | 28.88 | 1,499,453 | -0.70(-2.37%) |
Nov 25, 2009 | 29.88 | 29.92 | 29.25 | 29.58 | 2,537,336 | -0.15(-0.50%) |
Nov 24, 2009 | 30.41 | 30.41 | 29.58 | 29.73 | 2,921,596 | -0.49(-1.63%) |
Nov 23, 2009 | 31.49 | 31.62 | 30.15 | 30.22 | 3,592,368 | -1.00(-3.20%) |
Nov 20, 2009 | 31.35 | 31.35 | 31.00 | 31.22 | 1,855,034 | -0.15(-0.48%) |
Nov 19, 2009 | 31.68 | 31.68 | 30.98 | 31.37 | 2,869,262 | -0.37(-1.18%) |
Nov 18, 2009 | 31.76 | 31.76 | 31.24 | 31.74 | 2,840,127 | -0.01(-0.05%) |
Nov 17, 2009 | 31.31 | 31.80 | 31.06 | 31.76 | 2,471,186 | +0.34(+1.09%) |
Nov 16, 2009 | 31.37 | 31.59 | 31.18 | 31.41 | 3,158,557 | +0.13(+0.43%) |
Nov 13, 2009 | 30.89 | 31.32 | 30.76 | 31.28 | 2,911,869 | +0.15(+0.48%) |
Nov 12, 2009 | 31.01 | 31.32 | 30.91 | 31.13 | 2,937,481 | +0.12(+0.39%) |
Nov 11, 2009 | 30.62 | 31.13 | 30.62 | 31.01 | 2,560,233 | +0.46(+1.52%) |
Nov 10, 2009 | 30.16 | 30.64 | 30.16 | 30.55 | 2,088,502 | +0.12(+0.39%) |
Nov 09, 2009 | 29.86 | 30.44 | 29.64 | 30.43 | 2,869,422 | +0.78(+2.62%) |
Nov 06, 2009 | 29.22 | 29.70 | 28.86 | 29.65 | 3,471,417 | +0.10(+0.35%) |
Nov 05, 2009 | 29.07 | 29.55 | 28.98 | 29.55 | 3,888,437 | +0.45(+1.54%) |
Nov 04, 2009 | 28.95 | 29.49 | 28.92 | 29.10 | 4,237,534 | +0.28(+0.98%) |
Nov 03, 2009 | 28.28 | 28.86 | 28.21 | 28.82 | 3,789,587 | +0.15(+0.52%) |