Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.01 | 27.25 | 26.51 | 26.64 | 34,916,464 | -0.18(-0.66%) |
Jan 28, 2010 | 27.24 | 27.29 | 26.60 | 26.82 | 32,490,816 | -0.26(-0.95%) |
Jan 27, 2010 | 26.94 | 27.11 | 26.45 | 27.08 | 37,803,264 | +0.25(+0.91%) |
Jan 26, 2010 | 26.83 | 27.26 | 26.76 | 26.83 | 26,388,428 | -0.23(-0.86%) |
Jan 25, 2010 | 27.18 | 27.19 | 26.56 | 27.07 | 34,665,124 | +0.20(+0.73%) |
Jan 22, 2010 | 27.43 | 27.69 | 26.79 | 26.87 | 43,257,468 | -0.63(-2.30%) |
Jan 21, 2010 | 28.30 | 28.48 | 27.45 | 27.50 | 50,268,644 | -0.80(-2.84%) |
Jan 20, 2010 | 28.36 | 28.38 | 28.02 | 28.30 | 21,245,756 | -0.29(-1.03%) |
Jan 19, 2010 | 28.01 | 28.67 | 27.99 | 28.60 | 25,465,628 | +0.56(+1.99%) |
Jan 15, 2010 | 28.22 | 28.04 | 28.04 | 28.04 | 24,625,040 | -0.26(-0.91%) |
Jan 14, 2010 | 28.35 | 28.41 | 28.14 | 28.30 | 11,790,998 | -0.10(-0.35%) |
Jan 13, 2010 | 27.90 | 28.44 | 27.86 | 28.40 | 24,168,338 | +0.52(+1.87%) |
Jan 12, 2010 | 28.07 | 28.30 | 27.72 | 27.88 | 24,772,376 | -0.48(-1.69%) |
Jan 11, 2010 | 28.37 | 28.51 | 28.18 | 28.35 | 12,835,315 | +0.14(+0.48%) |
Jan 08, 2010 | 28.34 | 28.36 | 27.97 | 28.22 | 17,328,416 | -0.19(-0.67%) |
Jan 07, 2010 | 28.14 | 28.54 | 27.83 | 28.41 | 26,676,486 | +0.25(+0.89%) |
Jan 06, 2010 | 28.18 | 28.36 | 28.04 | 28.16 | 24,222,094 | -0.01(-0.04%) |
Jan 05, 2010 | 28.10 | 28.19 | 27.78 | 28.17 | 23,674,228 | +0.07(+0.24%) |
Jan 04, 2010 | 28.49 | 28.62 | 27.93 | 28.10 | 27,634,954 | -0.07(-0.24%) |
Dec 31, 2009 | 28.80 | 28.17 | 28.17 | 28.17 | 15,695,525 | -0.56(-1.94%) |
Dec 30, 2009 | 28.61 | 28.74 | 28.42 | 28.73 | 14,251,091 | +0.05(+0.17%) |
Dec 29, 2009 | 29.17 | 29.29 | 28.68 | 28.68 | 22,061,982 | -0.42(-1.43%) |
Dec 28, 2009 | 29.11 | 29.41 | 28.97 | 29.10 | 24,311,592 | +0.10(+0.36%) |
Dec 24, 2009 | 28.80 | 29.01 | 28.72 | 28.99 | 7,225,387 | +0.36(+1.26%) |
Dec 23, 2009 | 28.37 | 28.88 | 28.34 | 28.63 | 18,412,066 | +0.01(+0.04%) |
Dec 22, 2009 | 28.37 | 28.62 | 28.33 | 28.62 | 19,250,742 | +0.36(+1.28%) |
Dec 21, 2009 | 28.09 | 28.34 | 28.02 | 28.26 | 18,300,640 | +0.28(+0.99%) |
Dec 18, 2009 | 27.85 | 27.99 | 27.52 | 27.98 | 22,783,150 | +0.21(+0.77%) |
Dec 17, 2009 | 27.72 | 27.94 | 27.56 | 27.76 | 25,176,714 | -0.20(-0.70%) |
Dec 16, 2009 | 27.92 | 28.09 | 27.79 | 27.96 | 31,476,944 | +0.18(+0.66%) |
Dec 15, 2009 | 27.86 | 27.93 | 27.67 | 27.78 | 21,384,268 | -0.26(-0.92%) |
Dec 14, 2009 | 27.75 | 28.09 | 27.75 | 28.03 | 24,012,450 | +0.53(+1.94%) |
Dec 11, 2009 | 27.16 | 27.54 | 27.11 | 27.50 | 22,073,762 | +0.39(+1.45%) |
Dec 10, 2009 | 27.34 | 27.43 | 26.95 | 27.11 | 20,747,928 | -0.08(-0.29%) |
Dec 09, 2009 | 27.27 | 27.45 | 27.13 | 27.19 | 22,876,334 | -0.04(-0.14%) |
Dec 08, 2009 | 27.14 | 27.64 | 27.08 | 27.22 | 35,765,040 | -0.17(-0.60%) |
Dec 07, 2009 | 27.79 | 27.86 | 27.16 | 27.39 | 33,249,110 | -0.48(-1.74%) |
Dec 04, 2009 | 27.78 | 28.08 | 27.35 | 27.88 | 52,635,868 | +0.73(+2.69%) |
Dec 03, 2009 | 27.55 | 27.88 | 27.04 | 27.15 | 48,418,148 | -0.23(-0.85%) |
Dec 02, 2009 | 26.92 | 27.54 | 26.88 | 27.38 | 31,714,666 | +0.40(+1.48%) |
Dec 01, 2009 | 26.84 | 27.14 | 26.60 | 26.98 | 34,287,228 | +0.34(+1.29%) |
Nov 30, 2009 | 25.75 | 26.73 | 25.57 | 26.64 | 39,940,740 | +0.96(+3.75%) |
Nov 27, 2009 | 25.64 | 26.15 | 25.51 | 25.67 | 22,861,624 | -0.75(-2.83%) |
Nov 25, 2009 | 26.43 | 26.61 | 26.35 | 26.42 | 19,169,024 | +0.10(+0.40%) |
Nov 24, 2009 | 26.67 | 26.72 | 26.23 | 26.32 | 31,363,644 | -0.39(-1.47%) |
Nov 23, 2009 | 26.86 | 27.12 | 26.49 | 26.71 | 31,773,492 | +0.30(+1.14%) |
Nov 20, 2009 | 26.41 | 26.55 | 26.30 | 26.41 | 25,295,686 | -0.20(-0.76%) |
Nov 19, 2009 | 26.90 | 26.92 | 26.47 | 26.61 | 28,787,198 | -0.54(-1.99%) |
Nov 18, 2009 | 26.68 | 27.24 | 26.65 | 27.15 | 31,521,114 | +0.44(+1.65%) |
Nov 17, 2009 | 26.96 | 27.26 | 26.66 | 26.71 | 34,158,532 | -0.39(-1.43%) |
Nov 16, 2009 | 26.72 | 27.35 | 26.66 | 27.10 | 44,735,956 | +0.60(+2.27%) |
Nov 13, 2009 | 26.34 | 26.56 | 26.12 | 26.49 | 30,296,928 | +0.35(+1.34%) |
Nov 12, 2009 | 26.45 | 26.63 | 26.08 | 26.15 | 30,694,398 | -0.31(-1.18%) |
Nov 11, 2009 | 26.17 | 26.62 | 26.10 | 26.46 | 38,843,884 | +0.48(+1.84%) |
Nov 10, 2009 | 25.95 | 26.16 | 25.60 | 25.98 | 34,619,980 | -0.13(-0.50%) |
Nov 09, 2009 | 25.27 | 26.18 | 25.18 | 26.11 | 42,490,024 | +1.17(+4.70%) |
Nov 06, 2009 | 24.94 | 25.34 | 24.73 | 24.94 | 35,625,172 | +0.02(+0.10%) |
Nov 05, 2009 | 25.12 | 25.38 | 24.85 | 24.91 | 34,855,204 | +0.10(+0.40%) |
Nov 04, 2009 | 25.60 | 25.67 | 24.76 | 24.81 | 42,189,964 | -0.45(-1.80%) |
Nov 03, 2009 | 24.58 | 25.32 | 24.54 | 25.27 | 42,240,896 | +0.36(+1.43%) |