Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.98 | 29.06 | 28.19 | 28.34 | 204,951,232 | -0.31(-1.09%) |
Jan 28, 2010 | 29.11 | 29.23 | 28.40 | 28.65 | 132,492,496 | -0.20(-0.69%) |
Jan 27, 2010 | 28.72 | 28.96 | 28.41 | 28.85 | 123,762,672 | -0.30(-1.04%) |
Jan 26, 2010 | 28.97 | 29.32 | 26.51 | 29.15 | 121,343,496 | -0.38(-1.30%) |
Jan 25, 2010 | 29.71 | 29.85 | 29.36 | 29.54 | 116,398,008 | +0.21(+0.73%) |
Jan 22, 2010 | 29.78 | 29.87 | 29.26 | 29.32 | 146,119,632 | -0.66(-2.22%) |
Jan 21, 2010 | 30.76 | 30.86 | 29.97 | 29.99 | 156,815,168 | -0.93(-3.02%) |
Jan 20, 2010 | 31.17 | 31.17 | 30.67 | 30.92 | 106,623,248 | -0.76(-2.41%) |
Jan 19, 2010 | 31.15 | 31.69 | 31.14 | 31.69 | 77,801,200 | +0.63(+2.03%) |
Jan 15, 2010 | 31.33 | 31.06 | 31.06 | 31.06 | 103,580,088 | -0.36(-1.16%) |
Jan 14, 2010 | 31.48 | 31.55 | 31.37 | 31.42 | 71,447,760 | -0.08(-0.25%) |
Jan 13, 2010 | 31.53 | 31.61 | 31.20 | 31.50 | 64,891,400 | +0.10(+0.31%) |
Jan 12, 2010 | 31.54 | 31.61 | 31.24 | 31.40 | 89,019,328 | -0.51(-1.60%) |
Jan 11, 2010 | 32.17 | 32.18 | 31.76 | 31.91 | 57,470,684 | -0.07(-0.21%) |
Jan 08, 2010 | 31.74 | 32.00 | 31.64 | 31.98 | 55,546,220 | +0.25(+0.79%) |
Jan 07, 2010 | 31.72 | 31.82 | 31.55 | 31.73 | 56,467,640 | -0.18(-0.58%) |
Jan 06, 2010 | 31.89 | 32.05 | 31.84 | 31.91 | 68,443,888 | +0.07(+0.21%) |
Jan 05, 2010 | 31.77 | 31.96 | 31.66 | 31.85 | 67,804,032 | +0.23(+0.73%) |
Jan 04, 2010 | 31.23 | 31.64 | 31.21 | 31.62 | 95,583,656 | +0.90(+2.92%) |
Dec 31, 2009 | 30.82 | 30.72 | 30.72 | 30.72 | 49,302,720 | +0.11(+0.34%) |
Dec 30, 2009 | 30.52 | 30.63 | 30.45 | 30.62 | 41,319,132 | +0.13(+0.43%) |
Dec 29, 2009 | 30.66 | 30.68 | 30.44 | 30.49 | 42,644,456 | -0.10(-0.33%) |
Dec 28, 2009 | 30.68 | 30.71 | 30.45 | 30.59 | 36,956,008 | +0.10(+0.34%) |
Dec 24, 2009 | 30.43 | 30.51 | 30.34 | 30.48 | 26,618,026 | +0.30(+1.00%) |
Dec 23, 2009 | 30.09 | 30.30 | 29.89 | 30.18 | 66,186,468 | +0.30(+0.99%) |
Dec 22, 2009 | 29.71 | 29.88 | 29.66 | 29.88 | 83,300,472 | +0.37(+1.25%) |
Dec 21, 2009 | 29.37 | 29.64 | 29.30 | 29.51 | 75,476,680 | +0.15(+0.50%) |
Dec 18, 2009 | 29.39 | 29.47 | 29.11 | 29.37 | 84,968,648 | +0.08(+0.27%) |
Dec 17, 2009 | 29.62 | 29.67 | 29.28 | 29.29 | 106,246,000 | -0.87(-2.87%) |
Dec 16, 2009 | 30.21 | 30.44 | 30.05 | 30.16 | 63,144,484 | +0.17(+0.58%) |
Dec 15, 2009 | 29.97 | 30.25 | 29.94 | 29.98 | 64,637,748 | -0.31(-1.03%) |
Dec 14, 2009 | 30.25 | 30.34 | 30.24 | 30.29 | 74,498,128 | +0.20(+0.68%) |
Dec 11, 2009 | 30.13 | 30.16 | 29.90 | 30.09 | 57,057,592 | +0.11(+0.36%) |
Dec 10, 2009 | 29.96 | 30.09 | 29.78 | 29.98 | 59,265,208 | +0.17(+0.59%) |
Dec 09, 2009 | 29.67 | 29.83 | 29.48 | 29.81 | 85,688,488 | +0.18(+0.61%) |
Dec 08, 2009 | 29.89 | 29.90 | 29.54 | 29.62 | 104,563,120 | -0.56(-1.86%) |
Dec 07, 2009 | 30.25 | 30.50 | 30.16 | 30.18 | 107,707,392 | -0.26(-0.86%) |
Dec 04, 2009 | 30.76 | 30.94 | 30.05 | 30.45 | 149,338,624 | +0.28(+0.92%) |
Dec 03, 2009 | 30.63 | 30.79 | 30.12 | 30.17 | 89,824,600 | -0.28(-0.93%) |
Dec 02, 2009 | 30.36 | 30.68 | 30.33 | 30.45 | 88,292,368 | +0.12(+0.41%) |
Dec 01, 2009 | 30.08 | 30.44 | 30.05 | 30.33 | 122,289,928 | +0.84(+2.86%) |
Nov 30, 2009 | 29.44 | 29.56 | 29.16 | 29.49 | 140,403,472 | +0.28(+0.97%) |
Nov 27, 2009 | 28.94 | 29.58 | 28.59 | 29.20 | 145,536,048 | -1.18(-3.88%) |
Nov 25, 2009 | 30.18 | 30.41 | 30.01 | 30.38 | 77,211,392 | +0.35(+1.16%) |
Nov 24, 2009 | 29.98 | 30.06 | 29.68 | 30.03 | 98,465,720 | -0.17(-0.55%) |
Nov 23, 2009 | 30.24 | 30.46 | 30.07 | 30.20 | 85,732,872 | +0.62(+2.09%) |
Nov 20, 2009 | 29.54 | 29.70 | 29.39 | 29.58 | 91,186,856 | -0.12(-0.42%) |
Nov 19, 2009 | 29.94 | 29.94 | 29.43 | 29.70 | 164,044,144 | -0.60(-1.98%) |
Nov 18, 2009 | 30.49 | 30.54 | 30.17 | 30.30 | 63,710,420 | -0.01(-0.02%) |
Nov 17, 2009 | 30.31 | 30.50 | 30.10 | 30.31 | 68,228,960 | -0.30(-0.99%) |
Nov 16, 2009 | 30.29 | 30.74 | 30.28 | 30.61 | 138,925,472 | +0.75(+2.51%) |
Nov 13, 2009 | 29.57 | 29.96 | 29.42 | 29.86 | 96,238,728 | +0.50(+1.71%) |
Nov 12, 2009 | 29.81 | 29.97 | 29.31 | 29.36 | 103,706,632 | -0.67(-2.23%) |
Nov 11, 2009 | 30.19 | 30.29 | 29.82 | 30.03 | 95,075,048 | +0.25(+0.86%) |
Nov 10, 2009 | 29.59 | 29.93 | 29.55 | 29.78 | 86,183,256 | -0.14(-0.46%) |
Nov 09, 2009 | 29.38 | 29.95 | 29.37 | 29.91 | 146,689,120 | +1.06(+3.68%) |
Nov 06, 2009 | 28.61 | 29.01 | 28.53 | 28.85 | 80,901,296 | +0.25(+0.89%) |
Nov 05, 2009 | 28.51 | 28.90 | 28.37 | 28.60 | 103,734,064 | +0.29(+1.03%) |
Nov 04, 2009 | 28.41 | 28.67 | 28.11 | 28.31 | 131,543,792 | +0.52(+1.86%) |
Nov 03, 2009 | 27.24 | 27.88 | 27.22 | 27.79 | 98,797,968 | +0.04(+0.16%) |