Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.17 | 21.50 | 20.40 | 20.55 | 10,160,971 | -0.29(-1.41%) |
Jan 28, 2010 | 21.88 | 21.88 | 20.73 | 20.84 | 7,805,164 | -0.74(-3.43%) |
Jan 27, 2010 | 21.67 | 21.86 | 21.18 | 21.58 | 7,584,605 | -0.08(-0.35%) |
Jan 26, 2010 | 21.54 | 22.06 | 21.41 | 21.66 | 8,895,259 | -0.57(-2.58%) |
Jan 25, 2010 | 22.34 | 22.62 | 22.09 | 22.23 | 6,445,794 | +0.33(+1.50%) |
Jan 22, 2010 | 21.95 | 22.66 | 21.82 | 21.90 | 15,268,043 | -0.66(-2.91%) |
Jan 21, 2010 | 23.40 | 23.68 | 22.37 | 22.56 | 12,239,684 | -1.71(-7.04%) |
Jan 20, 2010 | 24.19 | 24.32 | 23.84 | 24.27 | 9,399,321 | -1.13(-4.45%) |
Jan 19, 2010 | 24.90 | 25.47 | 24.90 | 25.40 | 5,581,092 | +0.65(+2.64%) |
Jan 15, 2010 | 25.15 | 24.75 | 24.75 | 24.75 | 22,187,092 | -0.45(-1.78%) |
Jan 14, 2010 | 25.09 | 25.31 | 24.91 | 25.19 | 7,638,166 | +0.42(+1.68%) |
Jan 13, 2010 | 24.55 | 24.88 | 24.21 | 24.78 | 6,295,035 | +0.61(+2.54%) |
Jan 12, 2010 | 24.20 | 24.51 | 24.03 | 24.17 | 5,811,800 | -0.74(-2.97%) |
Jan 11, 2010 | 25.42 | 25.45 | 24.77 | 24.91 | 5,026,575 | -0.22(-0.87%) |
Jan 08, 2010 | 24.88 | 25.14 | 24.66 | 25.12 | 5,088,199 | +0.28(+1.11%) |
Jan 07, 2010 | 24.68 | 24.86 | 24.39 | 24.85 | 4,530,661 | +0.00(+0.02%) |
Jan 06, 2010 | 24.30 | 24.97 | 24.30 | 24.84 | 6,442,990 | +0.73(+3.05%) |
Jan 05, 2010 | 24.03 | 24.28 | 23.90 | 24.11 | 5,373,374 | +0.37(+1.56%) |
Jan 04, 2010 | 23.61 | 23.78 | 23.58 | 23.74 | 4,957,824 | +0.92(+4.05%) |
Dec 31, 2009 | 23.14 | 22.81 | 22.81 | 22.81 | 7,817,409 | -0.33(-1.41%) |
Dec 30, 2009 | 22.83 | 23.14 | 22.78 | 23.14 | 2,965,328 | +0.26(+1.14%) |
Dec 29, 2009 | 23.19 | 23.30 | 22.84 | 22.88 | 3,856,749 | +0.27(+1.19%) |
Dec 28, 2009 | 22.99 | 23.03 | 22.47 | 22.61 | 2,763,076 | -0.19(-0.82%) |
Dec 24, 2009 | 22.65 | 22.90 | 22.65 | 22.80 | 1,679,043 | +0.36(+1.59%) |
Dec 23, 2009 | 22.36 | 22.48 | 22.21 | 22.44 | 5,401,018 | +0.43(+1.95%) |
Dec 22, 2009 | 21.91 | 22.10 | 21.79 | 22.01 | 4,372,726 | +0.38(+1.78%) |
Dec 21, 2009 | 21.84 | 22.00 | 21.61 | 21.63 | 6,063,147 | +0.05(+0.21%) |
Dec 18, 2009 | 21.77 | 21.90 | 21.35 | 21.58 | 5,103,333 | +0.12(+0.56%) |
Dec 17, 2009 | 21.69 | 21.78 | 21.44 | 21.46 | 7,122,897 | -0.77(-3.48%) |
Dec 16, 2009 | 21.95 | 22.30 | 21.92 | 22.23 | 8,620,233 | +0.62(+2.88%) |
Dec 15, 2009 | 21.55 | 21.95 | 21.50 | 21.61 | 7,461,170 | -0.62(-2.81%) |
Dec 14, 2009 | 22.06 | 22.26 | 22.02 | 22.24 | 7,316,897 | +0.65(+3.00%) |
Dec 11, 2009 | 21.66 | 21.84 | 21.50 | 21.59 | 4,672,516 | +0.14(+0.65%) |
Dec 10, 2009 | 21.48 | 21.70 | 21.30 | 21.45 | 7,332,938 | -0.34(-1.55%) |
Dec 09, 2009 | 21.51 | 21.86 | 21.32 | 21.79 | 5,846,572 | +0.54(+2.56%) |
Dec 08, 2009 | 21.59 | 21.66 | 21.18 | 21.24 | 7,254,886 | -0.73(-3.31%) |
Dec 07, 2009 | 21.68 | 22.24 | 21.68 | 21.97 | 5,382,522 | -0.05(-0.24%) |
Dec 04, 2009 | 22.93 | 22.96 | 21.75 | 22.02 | 9,491,364 | -0.24(-1.09%) |
Dec 03, 2009 | 22.76 | 23.07 | 22.20 | 22.26 | 8,445,824 | -1.03(-4.41%) |
Dec 02, 2009 | 22.91 | 23.29 | 22.85 | 23.29 | 8,419,180 | +0.87(+3.87%) |
Dec 01, 2009 | 22.49 | 22.62 | 22.24 | 22.42 | 5,891,390 | +0.80(+3.72%) |
Nov 30, 2009 | 21.45 | 22.01 | 21.34 | 21.62 | 7,398,517 | -0.04(-0.19%) |
Nov 27, 2009 | 21.20 | 21.80 | 21.18 | 21.66 | 6,038,458 | -0.62(-2.78%) |
Nov 25, 2009 | 22.22 | 22.37 | 22.09 | 22.28 | 9,914,505 | +0.05(+0.21%) |
Nov 24, 2009 | 23.08 | 23.08 | 22.14 | 22.23 | 15,045,237 | -0.42(-1.87%) |
Nov 23, 2009 | 23.09 | 23.37 | 22.49 | 22.65 | 7,390,360 | +0.21(+0.93%) |
Nov 20, 2009 | 22.00 | 22.49 | 21.94 | 22.44 | 8,179,890 | -0.21(-0.91%) |
Nov 19, 2009 | 22.76 | 22.90 | 22.35 | 22.65 | 8,104,331 | -0.65(-2.80%) |
Nov 18, 2009 | 23.62 | 23.70 | 23.14 | 23.30 | 7,731,928 | -0.19(-0.79%) |
Nov 17, 2009 | 23.10 | 23.53 | 22.92 | 23.49 | 7,180,819 | +0.10(+0.43%) |
Nov 16, 2009 | 23.23 | 23.61 | 23.23 | 23.39 | 11,502,355 | +1.14(+5.12%) |
Nov 13, 2009 | 21.89 | 22.35 | 21.80 | 22.25 | 10,422,967 | +0.77(+3.57%) |
Nov 12, 2009 | 21.76 | 22.02 | 21.41 | 21.48 | 7,388,424 | -0.62(-2.80%) |
Nov 11, 2009 | 22.32 | 22.51 | 21.90 | 22.10 | 6,694,865 | +0.26(+1.20%) |
Nov 10, 2009 | 21.40 | 22.03 | 21.39 | 21.84 | 8,272,877 | +0.15(+0.71%) |
Nov 09, 2009 | 21.49 | 21.84 | 21.35 | 21.68 | 8,930,125 | +1.21(+5.90%) |
Nov 06, 2009 | 20.04 | 20.62 | 20.01 | 20.48 | 8,252,814 | +0.29(+1.45%) |
Nov 05, 2009 | 20.09 | 20.44 | 19.99 | 20.18 | 4,882,029 | +0.35(+1.79%) |
Nov 04, 2009 | 20.03 | 20.25 | 19.71 | 19.83 | 6,579,681 | +0.16(+0.81%) |
Nov 03, 2009 | 19.01 | 19.73 | 18.96 | 19.67 | 7,978,025 | +0.36(+1.89%) |