Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.06 | 30.18 | 29.22 | 29.35 | 10,746,351 | +0.10(+0.33%) |
Jan 28, 2010 | 29.07 | 29.64 | 28.47 | 29.25 | 13,129,873 | +0.15(+0.52%) |
Jan 27, 2010 | 28.11 | 29.35 | 27.59 | 29.10 | 14,378,080 | +1.07(+3.81%) |
Jan 26, 2010 | 28.63 | 29.22 | 27.99 | 28.03 | 16,956,348 | -0.72(-2.49%) |
Jan 25, 2010 | 30.51 | 30.53 | 28.39 | 28.75 | 22,018,732 | -1.13(-3.78%) |
Jan 22, 2010 | 32.48 | 32.55 | 29.71 | 29.88 | 27,659,656 | -4.12(-12.11%) |
Jan 21, 2010 | 34.13 | 34.67 | 33.00 | 34.00 | 14,790,572 | -0.25(-0.74%) |
Jan 20, 2010 | 34.01 | 34.71 | 33.70 | 34.25 | 9,143,636 | +0.01(+0.02%) |
Jan 19, 2010 | 32.62 | 34.31 | 32.49 | 34.25 | 9,758,099 | +1.50(+4.57%) |
Jan 15, 2010 | 32.90 | 32.75 | 32.75 | 32.75 | 9,070,937 | -0.43(-1.30%) |
Jan 14, 2010 | 33.29 | 33.52 | 32.88 | 33.18 | 5,403,892 | -0.36(-1.07%) |
Jan 13, 2010 | 33.06 | 33.63 | 32.42 | 33.54 | 7,633,282 | +0.21(+0.62%) |
Jan 12, 2010 | 33.03 | 33.60 | 32.90 | 33.33 | 8,153,428 | +0.13(+0.38%) |
Jan 11, 2010 | 34.09 | 34.23 | 33.19 | 33.20 | 6,655,341 | -0.61(-1.79%) |
Jan 08, 2010 | 33.78 | 34.39 | 33.45 | 33.81 | 8,703,944 | -0.29(-0.86%) |
Jan 07, 2010 | 32.40 | 34.32 | 32.32 | 34.10 | 9,903,776 | +1.61(+4.95%) |
Jan 06, 2010 | 32.13 | 32.62 | 32.01 | 32.49 | 7,308,239 | +0.18(+0.54%) |
Jan 05, 2010 | 31.55 | 32.35 | 31.55 | 32.32 | 10,084,451 | +1.23(+3.94%) |
Jan 04, 2010 | 30.78 | 31.16 | 30.69 | 31.09 | 5,585,788 | +0.57(+1.85%) |
Dec 31, 2009 | 30.54 | 30.53 | 30.53 | 30.53 | 3,409,011 | +0.07(+0.24%) |
Dec 30, 2009 | 30.46 | 30.57 | 30.18 | 30.46 | 2,236,141 | -0.21(-0.68%) |
Dec 29, 2009 | 30.83 | 31.09 | 30.62 | 30.66 | 2,713,648 | -0.02(-0.08%) |
Dec 28, 2009 | 31.15 | 31.24 | 30.56 | 30.69 | 2,378,118 | -0.28(-0.90%) |
Dec 24, 2009 | 30.46 | 31.20 | 30.35 | 30.96 | 2,029,270 | +0.53(+1.73%) |
Dec 23, 2009 | 30.76 | 30.93 | 30.22 | 30.44 | 3,866,770 | -0.27(-0.88%) |
Dec 22, 2009 | 31.15 | 31.24 | 30.65 | 30.71 | 4,207,993 | -0.47(-1.51%) |
Dec 21, 2009 | 31.69 | 31.82 | 31.16 | 31.18 | 5,050,855 | -0.27(-0.86%) |
Dec 18, 2009 | 30.89 | 31.46 | 30.72 | 31.45 | 11,694,256 | +0.76(+2.46%) |
Dec 17, 2009 | 31.77 | 31.93 | 30.62 | 30.69 | 8,571,703 | -1.57(-4.86%) |
Dec 16, 2009 | 32.13 | 32.47 | 31.89 | 32.26 | 5,884,895 | +0.34(+1.07%) |
Dec 15, 2009 | 32.23 | 32.64 | 31.72 | 31.92 | 7,400,676 | -0.76(-2.34%) |
Dec 14, 2009 | 32.28 | 32.81 | 32.28 | 32.68 | 6,139,320 | +0.52(+1.61%) |
Dec 11, 2009 | 30.97 | 32.23 | 30.92 | 32.17 | 8,401,581 | +1.34(+4.34%) |
Dec 10, 2009 | 30.81 | 31.35 | 30.60 | 30.83 | 6,297,543 | +0.09(+0.28%) |
Dec 09, 2009 | 29.94 | 30.88 | 29.85 | 30.74 | 7,884,472 | +0.80(+2.69%) |
Dec 08, 2009 | 29.47 | 30.04 | 29.44 | 29.94 | 6,981,387 | +0.10(+0.35%) |
Dec 07, 2009 | 30.64 | 30.76 | 29.60 | 29.83 | 7,626,540 | -0.36(-1.19%) |
Dec 04, 2009 | 30.16 | 30.48 | 29.50 | 30.19 | 15,026,442 | +0.80(+2.71%) |
Dec 03, 2009 | 30.76 | 31.05 | 29.17 | 29.40 | 11,987,591 | -1.14(-3.73%) |
Dec 02, 2009 | 30.23 | 30.87 | 29.95 | 30.53 | 6,612,199 | +0.21(+0.68%) |
Dec 01, 2009 | 30.82 | 31.00 | 29.80 | 30.33 | 8,185,018 | -0.21(-0.70%) |
Nov 30, 2009 | 29.86 | 30.62 | 29.55 | 30.54 | 6,222,138 | +0.89(+3.01%) |
Nov 27, 2009 | 29.77 | 30.31 | 29.47 | 29.65 | 3,349,798 | -1.21(-3.92%) |
Nov 25, 2009 | 30.46 | 31.04 | 30.34 | 30.86 | 5,251,740 | +0.57(+1.87%) |
Nov 24, 2009 | 30.11 | 30.36 | 29.78 | 30.30 | 5,526,153 | +0.02(+0.08%) |
Nov 23, 2009 | 30.55 | 31.05 | 30.03 | 30.27 | 6,129,842 | +0.25(+0.85%) |
Nov 20, 2009 | 30.26 | 30.75 | 29.92 | 30.02 | 9,211,147 | -0.51(-1.67%) |
Nov 19, 2009 | 31.93 | 31.99 | 30.43 | 30.53 | 9,106,092 | -1.68(-5.22%) |
Nov 18, 2009 | 32.04 | 32.34 | 31.76 | 32.21 | 5,903,920 | -0.04(-0.12%) |
Nov 17, 2009 | 31.65 | 32.32 | 31.52 | 32.25 | 5,832,036 | +0.49(+1.53%) |
Nov 16, 2009 | 31.32 | 32.32 | 31.12 | 31.76 | 10,350,456 | +0.87(+2.81%) |
Nov 13, 2009 | 30.68 | 31.12 | 30.33 | 30.89 | 6,438,048 | +0.34(+1.12%) |
Nov 12, 2009 | 31.44 | 31.67 | 30.42 | 30.55 | 6,214,176 | -1.01(-3.20%) |
Nov 11, 2009 | 31.82 | 32.37 | 31.28 | 31.56 | 5,934,795 | -0.04(-0.13%) |
Nov 10, 2009 | 31.40 | 31.87 | 30.86 | 31.60 | 8,212,851 | -0.07(-0.23%) |
Nov 09, 2009 | 30.42 | 31.76 | 30.14 | 31.67 | 7,262,523 | +1.68(+5.60%) |
Nov 06, 2009 | 30.17 | 30.36 | 29.38 | 29.99 | 7,932,538 | +0.03(+0.11%) |
Nov 05, 2009 | 29.89 | 30.70 | 29.42 | 29.96 | 8,139,163 | +0.35(+1.18%) |
Nov 04, 2009 | 30.23 | 30.75 | 29.44 | 29.61 | 9,661,820 | -0.19(-0.64%) |
Nov 03, 2009 | 29.83 | 30.09 | 28.82 | 29.80 | 10,542,807 | -0.67(-2.19%) |