Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.98 | 25.99 | 24.95 | 25.06 | 5,670,421 | -0.72(-2.81%) |
Jan 28, 2010 | 25.98 | 26.22 | 25.66 | 25.78 | 3,106,641 | -0.09(-0.35%) |
Jan 27, 2010 | 25.91 | 26.01 | 25.46 | 25.88 | 4,185,510 | -0.06(-0.22%) |
Jan 26, 2010 | 26.28 | 26.30 | 25.88 | 25.93 | 4,621,677 | -0.52(-1.98%) |
Jan 25, 2010 | 26.57 | 26.81 | 26.40 | 26.46 | 3,302,836 | -0.02(-0.06%) |
Jan 22, 2010 | 26.56 | 26.88 | 26.37 | 26.47 | 4,665,604 | -0.22(-0.81%) |
Jan 21, 2010 | 26.95 | 27.58 | 26.59 | 26.69 | 6,189,214 | -0.18(-0.68%) |
Jan 20, 2010 | 27.03 | 27.03 | 26.67 | 26.87 | 5,370,406 | -0.40(-1.46%) |
Jan 19, 2010 | 26.84 | 27.32 | 26.77 | 27.27 | 3,481,577 | +0.45(+1.67%) |
Jan 15, 2010 | 26.85 | 26.82 | 26.82 | 26.82 | 5,483,661 | -0.05(-0.19%) |
Jan 14, 2010 | 26.63 | 26.93 | 26.49 | 26.87 | 4,210,370 | +0.27(+1.03%) |
Jan 13, 2010 | 26.81 | 26.97 | 26.50 | 26.60 | 5,070,598 | -0.15(-0.56%) |
Jan 12, 2010 | 25.63 | 26.77 | 25.63 | 26.75 | 9,428,463 | +1.03(+4.01%) |
Jan 11, 2010 | 25.74 | 25.86 | 25.10 | 25.72 | 10,575,775 | -0.45(-1.72%) |
Jan 08, 2010 | 26.01 | 26.27 | 25.75 | 26.17 | 7,714,163 | +0.24(+0.93%) |
Jan 07, 2010 | 26.47 | 26.49 | 25.62 | 25.93 | 9,650,537 | -0.67(-2.53%) |
Jan 06, 2010 | 26.96 | 27.01 | 26.58 | 26.60 | 6,008,952 | -0.22(-0.81%) |
Jan 05, 2010 | 26.52 | 26.89 | 26.23 | 26.81 | 3,245,016 | +0.11(+0.40%) |
Jan 04, 2010 | 26.50 | 26.84 | 26.38 | 26.71 | 3,916,725 | +0.52(+1.97%) |
Dec 31, 2009 | 26.57 | 26.19 | 26.19 | 26.19 | 2,559,563 | -0.27(-1.01%) |
Dec 30, 2009 | 26.67 | 26.67 | 26.28 | 26.46 | 2,423,320 | -0.28(-1.06%) |
Dec 29, 2009 | 26.83 | 27.00 | 26.62 | 26.74 | 1,919,382 | -0.08(-0.31%) |
Dec 28, 2009 | 26.86 | 27.00 | 26.68 | 26.82 | 1,792,960 | -0.03(-0.12%) |
Dec 24, 2009 | 26.55 | 26.95 | 26.54 | 26.86 | 709,592 | +0.14(+0.53%) |
Dec 23, 2009 | 26.52 | 26.75 | 26.45 | 26.72 | 2,320,502 | +0.18(+0.69%) |
Dec 22, 2009 | 26.54 | 26.75 | 26.36 | 26.53 | 4,044,900 | -0.03(-0.13%) |
Dec 21, 2009 | 26.47 | 26.71 | 26.40 | 26.57 | 2,848,111 | +0.22(+0.82%) |
Dec 18, 2009 | 26.22 | 26.51 | 25.73 | 26.35 | 7,416,817 | +0.20(+0.76%) |
Dec 17, 2009 | 27.44 | 27.44 | 26.15 | 26.15 | 8,394,605 | -1.59(-5.73%) |
Dec 16, 2009 | 27.80 | 28.12 | 27.52 | 27.74 | 3,183,822 | -0.15(-0.54%) |
Dec 15, 2009 | 27.95 | 28.09 | 27.67 | 27.89 | 3,063,564 | -0.10(-0.36%) |
Dec 14, 2009 | 28.02 | 28.13 | 27.94 | 27.99 | 2,749,891 | -0.01(-0.03%) |
Dec 11, 2009 | 27.71 | 28.15 | 27.64 | 28.00 | 3,447,121 | +0.36(+1.29%) |
Dec 10, 2009 | 27.43 | 27.80 | 27.43 | 27.64 | 3,390,869 | +0.37(+1.34%) |
Dec 09, 2009 | 27.57 | 27.68 | 27.10 | 27.27 | 6,210,004 | -0.33(-1.20%) |
Dec 08, 2009 | 28.00 | 28.10 | 27.46 | 27.60 | 5,160,177 | -0.73(-2.58%) |
Dec 07, 2009 | 28.93 | 28.98 | 28.25 | 28.34 | 5,818,870 | -1.06(-3.62%) |
Dec 04, 2009 | 29.97 | 30.26 | 29.33 | 29.40 | 4,118,525 | -0.13(-0.45%) |
Dec 03, 2009 | 29.56 | 30.01 | 29.37 | 29.53 | 3,412,971 | +0.02(+0.08%) |
Dec 02, 2009 | 29.17 | 29.67 | 29.07 | 29.51 | 2,728,193 | +0.37(+1.26%) |
Dec 01, 2009 | 28.62 | 29.23 | 28.62 | 29.14 | 3,054,419 | +0.67(+2.34%) |
Nov 30, 2009 | 28.74 | 28.84 | 28.39 | 28.48 | 3,624,443 | -0.37(-1.27%) |
Nov 27, 2009 | 28.68 | 28.98 | 28.27 | 28.84 | 1,812,719 | -0.65(-2.20%) |
Nov 25, 2009 | 29.45 | 29.60 | 29.36 | 29.49 | 1,883,954 | +0.57(+1.98%) |
Nov 24, 2009 | 29.16 | 29.45 | 28.72 | 28.92 | 3,889,582 | -0.27(-0.94%) |
Nov 23, 2009 | 28.63 | 29.32 | 28.63 | 29.19 | 5,115,722 | +0.90(+3.17%) |
Nov 20, 2009 | 28.44 | 28.56 | 28.09 | 28.29 | 4,500,882 | -0.25(-0.87%) |
Nov 19, 2009 | 29.13 | 29.17 | 28.21 | 28.54 | 3,904,683 | -0.81(-2.75%) |
Nov 18, 2009 | 29.94 | 30.03 | 28.89 | 29.35 | 5,359,337 | -0.68(-2.27%) |
Nov 17, 2009 | 30.03 | 30.23 | 29.73 | 30.03 | 4,330,135 | +0.01(+0.03%) |
Nov 16, 2009 | 29.30 | 30.04 | 29.30 | 30.02 | 4,577,062 | +0.84(+2.88%) |
Nov 13, 2009 | 28.65 | 29.23 | 28.51 | 29.18 | 4,989,533 | +0.52(+1.83%) |
Nov 12, 2009 | 28.54 | 28.94 | 28.44 | 28.66 | 4,731,979 | +0.07(+0.23%) |
Nov 11, 2009 | 28.25 | 28.63 | 28.16 | 28.59 | 3,442,445 | +0.46(+1.63%) |
Nov 10, 2009 | 28.22 | 28.43 | 28.07 | 28.14 | 3,005,335 | +0.00(+0.00%) |
Nov 09, 2009 | 27.83 | 28.15 | 27.64 | 28.14 | 3,383,134 | +0.60(+2.17%) |
Nov 06, 2009 | 27.44 | 27.71 | 27.22 | 27.54 | 2,984,698 | +0.01(+0.03%) |
Nov 05, 2009 | 27.07 | 27.67 | 27.07 | 27.53 | 3,754,750 | +0.52(+1.94%) |
Nov 04, 2009 | 26.64 | 27.32 | 26.64 | 27.01 | 4,941,735 | +0.41(+1.53%) |
Nov 03, 2009 | 26.72 | 26.88 | 26.43 | 26.60 | 5,997,626 | -0.26(-0.96%) |