Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.00 | 27.15 | 26.42 | 26.54 | 1,800,762 | -0.37(-1.39%) |
Jan 28, 2010 | 27.40 | 27.42 | 26.71 | 26.92 | 1,314,065 | -0.38(-1.40%) |
Jan 27, 2010 | 27.18 | 27.32 | 26.93 | 27.30 | 1,230,331 | -0.09(-0.33%) |
Jan 26, 2010 | 27.36 | 27.59 | 27.20 | 27.39 | 1,041,118 | -0.21(-0.75%) |
Jan 25, 2010 | 27.72 | 27.83 | 27.53 | 27.60 | 1,750,223 | +0.26(+0.97%) |
Jan 22, 2010 | 27.75 | 27.84 | 27.23 | 27.33 | 2,156,342 | -0.46(-1.67%) |
Jan 21, 2010 | 28.48 | 28.55 | 27.69 | 27.80 | 1,843,659 | -0.73(-2.56%) |
Jan 20, 2010 | 28.71 | 28.71 | 28.28 | 28.53 | 1,490,456 | -0.77(-2.62%) |
Jan 19, 2010 | 28.90 | 29.30 | 28.87 | 29.30 | 2,507,552 | +0.35(+1.20%) |
Jan 15, 2010 | 29.21 | 28.95 | 28.95 | 28.95 | 1,098,398 | -0.40(-1.36%) |
Jan 14, 2010 | 29.28 | 29.39 | 29.19 | 29.35 | 1,089,219 | +0.08(+0.26%) |
Jan 13, 2010 | 29.16 | 29.31 | 28.93 | 29.27 | 1,042,416 | +0.23(+0.81%) |
Jan 12, 2010 | 29.11 | 29.19 | 28.90 | 29.03 | 1,382,611 | -0.14(-0.47%) |
Jan 11, 2010 | 29.52 | 29.59 | 29.17 | 29.17 | 1,939,322 | -0.10(-0.35%) |
Jan 08, 2010 | 28.97 | 29.34 | 28.96 | 29.28 | 801,666 | +0.29(+1.00%) |
Jan 07, 2010 | 29.01 | 29.01 | 28.82 | 28.99 | 1,071,571 | -0.17(-0.59%) |
Jan 06, 2010 | 29.02 | 29.22 | 28.98 | 29.16 | 2,353,132 | +0.13(+0.44%) |
Jan 05, 2010 | 29.06 | 29.14 | 28.89 | 29.03 | 1,660,669 | -0.01(-0.02%) |
Jan 04, 2010 | 28.84 | 29.04 | 28.68 | 29.04 | 2,620,432 | +0.87(+3.10%) |
Dec 31, 2009 | 28.49 | 28.17 | 28.17 | 28.17 | 1,207,401 | -0.10(-0.34%) |
Dec 30, 2009 | 28.15 | 28.28 | 28.09 | 28.26 | 1,316,879 | -0.10(-0.34%) |
Dec 29, 2009 | 28.45 | 28.53 | 28.24 | 28.36 | 1,187,559 | +0.06(+0.21%) |
Dec 28, 2009 | 28.42 | 28.42 | 28.26 | 28.30 | 2,636,849 | +0.05(+0.16%) |
Dec 24, 2009 | 28.23 | 28.31 | 28.11 | 28.26 | 1,115,042 | +0.68(+2.48%) |
Dec 23, 2009 | 27.49 | 27.62 | 27.36 | 27.57 | 1,321,863 | +0.24(+0.89%) |
Dec 22, 2009 | 27.24 | 27.34 | 27.16 | 27.33 | 921,152 | +0.21(+0.76%) |
Dec 21, 2009 | 27.10 | 27.27 | 27.07 | 27.13 | 1,010,098 | +0.11(+0.41%) |
Dec 18, 2009 | 27.11 | 27.16 | 26.75 | 27.01 | 1,209,504 | -0.04(-0.16%) |
Dec 17, 2009 | 27.22 | 27.22 | 26.92 | 27.06 | 1,418,512 | -0.59(-2.14%) |
Dec 16, 2009 | 27.62 | 27.80 | 27.56 | 27.65 | 1,448,230 | +0.25(+0.91%) |
Dec 15, 2009 | 27.39 | 27.55 | 27.33 | 27.40 | 735,181 | -0.22(-0.79%) |
Dec 14, 2009 | 27.66 | 27.71 | 27.62 | 27.62 | 1,270,526 | +0.19(+0.68%) |
Dec 11, 2009 | 27.54 | 27.55 | 27.33 | 27.43 | 850,130 | +0.00(+0.00%) |
Dec 10, 2009 | 27.51 | 27.55 | 27.30 | 27.43 | 744,351 | +0.11(+0.41%) |
Dec 09, 2009 | 27.27 | 27.34 | 27.01 | 27.32 | 1,092,505 | +0.02(+0.09%) |
Dec 08, 2009 | 27.57 | 27.57 | 27.14 | 27.29 | 1,066,150 | -0.50(-1.79%) |
Dec 07, 2009 | 27.80 | 28.00 | 27.69 | 27.79 | 613,347 | -0.11(-0.40%) |
Dec 04, 2009 | 28.23 | 28.41 | 27.72 | 27.90 | 1,289,899 | -0.05(-0.19%) |
Dec 03, 2009 | 28.28 | 28.39 | 27.90 | 27.96 | 1,037,147 | -0.15(-0.52%) |
Dec 02, 2009 | 27.97 | 28.26 | 27.97 | 28.10 | 829,794 | +0.06(+0.22%) |
Dec 01, 2009 | 27.85 | 28.13 | 27.78 | 28.04 | 1,514,561 | +0.76(+2.80%) |
Nov 30, 2009 | 27.17 | 27.42 | 27.06 | 27.27 | 950,704 | +0.16(+0.60%) |
Nov 27, 2009 | 26.91 | 27.36 | 26.28 | 27.11 | 949,255 | -0.95(-3.37%) |
Nov 25, 2009 | 27.90 | 28.06 | 27.75 | 28.06 | 703,735 | +0.40(+1.44%) |
Nov 24, 2009 | 27.81 | 27.81 | 27.48 | 27.66 | 1,005,937 | -0.15(-0.54%) |
Nov 23, 2009 | 27.93 | 28.04 | 27.74 | 27.81 | 1,257,768 | +0.45(+1.64%) |
Nov 20, 2009 | 27.09 | 27.36 | 27.09 | 27.36 | 714,903 | -0.11(-0.41%) |
Nov 19, 2009 | 27.62 | 27.62 | 27.22 | 27.47 | 1,270,012 | -0.46(-1.65%) |
Nov 18, 2009 | 28.10 | 28.17 | 27.84 | 27.93 | 1,853,312 | -0.17(-0.62%) |
Nov 17, 2009 | 27.96 | 28.11 | 27.76 | 28.11 | 1,654,304 | -0.10(-0.35%) |
Nov 16, 2009 | 28.00 | 28.34 | 27.93 | 28.21 | 1,168,672 | +0.46(+1.66%) |
Nov 13, 2009 | 27.50 | 27.78 | 27.36 | 27.75 | 924,531 | +0.37(+1.36%) |
Nov 12, 2009 | 27.75 | 27.82 | 27.31 | 27.37 | 797,764 | -0.45(-1.61%) |
Nov 11, 2009 | 27.96 | 28.07 | 27.68 | 27.82 | 4,949,159 | +0.06(+0.20%) |
Nov 10, 2009 | 27.60 | 27.80 | 27.53 | 27.77 | 2,573,654 | -0.07(-0.27%) |
Nov 09, 2009 | 27.54 | 27.86 | 27.49 | 27.84 | 2,046,699 | +0.83(+3.06%) |
Nov 06, 2009 | 26.75 | 27.08 | 26.67 | 27.01 | 1,647,919 | +0.01(+0.02%) |
Nov 05, 2009 | 26.87 | 27.04 | 26.75 | 27.01 | 1,536,394 | +0.42(+1.59%) |
Nov 04, 2009 | 26.50 | 26.87 | 26.48 | 26.58 | 1,529,596 | +0.36(+1.38%) |
Nov 03, 2009 | 25.86 | 26.28 | 25.77 | 26.22 | 894,946 | -0.06(-0.24%) |