Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.72 | 26.79 | 26.16 | 26.27 | 45,689,452 | -0.10(-0.39%) |
Jan 28, 2010 | 26.64 | 26.75 | 26.11 | 26.38 | 64,921,072 | +0.12(+0.47%) |
Jan 27, 2010 | 26.09 | 26.36 | 25.83 | 26.25 | 58,506,220 | -0.22(-0.81%) |
Jan 26, 2010 | 26.43 | 26.72 | 26.20 | 26.47 | 60,783,896 | -0.72(-2.63%) |
Jan 25, 2010 | 27.26 | 27.33 | 26.98 | 27.18 | 46,385,172 | +0.42(+1.59%) |
Jan 22, 2010 | 27.33 | 27.40 | 26.73 | 26.76 | 68,451,032 | -0.37(-1.36%) |
Jan 21, 2010 | 27.74 | 27.86 | 27.07 | 27.13 | 65,187,232 | -1.05(-3.72%) |
Jan 20, 2010 | 28.32 | 28.33 | 27.91 | 28.18 | 51,159,464 | -1.12(-3.81%) |
Jan 19, 2010 | 28.86 | 29.31 | 28.81 | 29.29 | 32,272,602 | +0.90(+3.18%) |
Jan 15, 2010 | 28.66 | 28.39 | 28.39 | 28.39 | 34,319,712 | -0.47(-1.61%) |
Jan 14, 2010 | 28.81 | 28.88 | 28.67 | 28.86 | 37,547,684 | -0.24(-0.82%) |
Jan 13, 2010 | 29.16 | 29.18 | 28.88 | 29.09 | 47,265,192 | -0.36(-1.21%) |
Jan 12, 2010 | 29.72 | 29.72 | 29.26 | 29.45 | 48,111,540 | -0.73(-2.43%) |
Jan 11, 2010 | 30.34 | 30.36 | 29.96 | 30.18 | 25,121,698 | +0.05(+0.16%) |
Jan 08, 2010 | 29.98 | 30.14 | 29.80 | 30.14 | 18,637,040 | +0.09(+0.30%) |
Jan 07, 2010 | 30.09 | 30.16 | 29.89 | 30.05 | 33,866,816 | -0.47(-1.55%) |
Jan 06, 2010 | 30.44 | 30.53 | 30.36 | 30.52 | 16,733,447 | +0.36(+1.20%) |
Jan 05, 2010 | 30.01 | 30.17 | 29.90 | 30.16 | 24,068,370 | +0.61(+2.06%) |
Jan 04, 2010 | 29.28 | 29.57 | 29.27 | 29.55 | 22,584,782 | +0.60(+2.08%) |
Dec 31, 2009 | 29.21 | 28.94 | 28.94 | 28.94 | 14,078,063 | +0.17(+0.60%) |
Dec 30, 2009 | 28.64 | 28.79 | 28.63 | 28.77 | 11,599,446 | -0.02(-0.07%) |
Dec 29, 2009 | 28.92 | 28.94 | 28.71 | 28.79 | 11,239,027 | -0.10(-0.33%) |
Dec 28, 2009 | 29.05 | 29.12 | 28.78 | 28.89 | 16,685,607 | -0.14(-0.47%) |
Dec 24, 2009 | 28.95 | 29.06 | 28.88 | 29.03 | 10,764,564 | +0.42(+1.48%) |
Dec 23, 2009 | 28.57 | 28.71 | 28.43 | 28.60 | 24,502,422 | +0.30(+1.06%) |
Dec 22, 2009 | 28.33 | 28.53 | 28.23 | 28.30 | 30,677,992 | -0.09(-0.31%) |
Dec 21, 2009 | 28.13 | 28.42 | 28.11 | 28.39 | 29,659,062 | +0.28(+1.00%) |
Dec 18, 2009 | 28.11 | 28.22 | 27.90 | 28.11 | 27,294,752 | -0.18(-0.62%) |
Dec 17, 2009 | 28.55 | 28.60 | 28.27 | 28.28 | 33,820,084 | -0.81(-2.79%) |
Dec 16, 2009 | 29.16 | 29.32 | 29.05 | 29.09 | 25,801,164 | -0.22(-0.74%) |
Dec 15, 2009 | 29.33 | 29.54 | 29.21 | 29.31 | 23,427,932 | -0.33(-1.10%) |
Dec 14, 2009 | 29.68 | 29.75 | 29.53 | 29.64 | 21,023,542 | +0.12(+0.41%) |
Dec 11, 2009 | 29.58 | 29.60 | 29.34 | 29.51 | 14,629,793 | +0.03(+0.11%) |
Dec 10, 2009 | 29.45 | 29.63 | 29.40 | 29.48 | 15,723,583 | -0.03(-0.11%) |
Dec 09, 2009 | 29.45 | 29.58 | 29.21 | 29.51 | 25,301,336 | -0.05(-0.16%) |
Dec 08, 2009 | 29.72 | 29.80 | 29.45 | 29.56 | 27,029,486 | -0.67(-2.22%) |
Dec 07, 2009 | 30.33 | 30.53 | 30.22 | 30.23 | 25,917,252 | -0.47(-1.52%) |
Dec 04, 2009 | 30.82 | 31.06 | 30.31 | 30.70 | 35,523,904 | +0.44(+1.45%) |
Dec 03, 2009 | 30.53 | 30.71 | 30.22 | 30.26 | 21,960,646 | -0.22(-0.71%) |
Dec 02, 2009 | 30.48 | 30.71 | 30.37 | 30.48 | 16,057,406 | +0.06(+0.20%) |
Dec 01, 2009 | 30.27 | 30.59 | 30.24 | 30.42 | 36,480,720 | +0.82(+2.77%) |
Nov 30, 2009 | 29.47 | 29.69 | 29.31 | 29.60 | 42,053,348 | +0.40(+1.37%) |
Nov 27, 2009 | 28.87 | 29.51 | 28.65 | 29.20 | 43,622,856 | -1.39(-4.54%) |
Nov 25, 2009 | 30.59 | 30.68 | 30.41 | 30.59 | 14,662,070 | +0.10(+0.33%) |
Nov 24, 2009 | 30.44 | 30.92 | 30.15 | 30.48 | 27,207,696 | -0.39(-1.27%) |
Nov 23, 2009 | 30.96 | 31.13 | 30.77 | 30.88 | 27,559,652 | +0.67(+2.22%) |
Nov 20, 2009 | 30.00 | 30.21 | 29.97 | 30.21 | 19,516,056 | -0.05(-0.16%) |
Nov 19, 2009 | 30.50 | 30.50 | 30.02 | 30.25 | 42,225,880 | -0.66(-2.15%) |
Nov 18, 2009 | 31.05 | 31.17 | 30.77 | 30.92 | 28,977,650 | -0.27(-0.86%) |
Nov 17, 2009 | 31.18 | 31.38 | 31.00 | 31.18 | 20,565,946 | -0.21(-0.66%) |
Nov 16, 2009 | 31.15 | 31.60 | 31.13 | 31.39 | 29,598,662 | +0.66(+2.14%) |
Nov 13, 2009 | 30.63 | 30.89 | 30.43 | 30.73 | 29,036,092 | +0.51(+1.68%) |
Nov 12, 2009 | 30.59 | 30.74 | 30.12 | 30.23 | 30,582,158 | -0.56(-1.83%) |
Nov 11, 2009 | 30.89 | 31.01 | 30.68 | 30.79 | 26,717,566 | +0.06(+0.20%) |
Nov 10, 2009 | 30.61 | 30.79 | 30.48 | 30.73 | 24,499,468 | -0.24(-0.77%) |
Nov 09, 2009 | 30.52 | 31.00 | 30.52 | 30.96 | 38,541,108 | +1.05(+3.51%) |
Nov 06, 2009 | 29.70 | 30.10 | 29.60 | 29.91 | 22,600,594 | +0.21(+0.71%) |
Nov 05, 2009 | 29.59 | 29.94 | 29.56 | 29.70 | 28,670,962 | +0.45(+1.55%) |
Nov 04, 2009 | 29.51 | 29.79 | 29.17 | 29.25 | 40,754,736 | +0.72(+2.54%) |
Nov 03, 2009 | 28.36 | 28.89 | 28.34 | 28.53 | 30,209,442 | -0.42(-1.45%) |