Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.64 | 26.72 | 25.96 | 26.08 | 24,789,222 | -0.27(-1.04%) |
Jan 28, 2010 | 26.77 | 26.84 | 26.11 | 26.35 | 27,235,094 | -0.10(-0.39%) |
Jan 27, 2010 | 26.29 | 26.52 | 26.06 | 26.45 | 19,447,754 | -0.07(-0.28%) |
Jan 26, 2010 | 26.56 | 26.85 | 26.42 | 26.53 | 25,499,720 | -0.52(-1.92%) |
Jan 25, 2010 | 27.20 | 27.28 | 26.90 | 27.05 | 19,845,038 | +0.26(+0.97%) |
Jan 22, 2010 | 27.25 | 27.28 | 26.74 | 26.79 | 24,033,584 | -0.61(-2.24%) |
Jan 21, 2010 | 28.11 | 28.18 | 27.40 | 27.40 | 20,145,554 | -0.82(-2.90%) |
Jan 20, 2010 | 28.50 | 28.51 | 28.03 | 28.22 | 18,419,178 | -0.71(-2.45%) |
Jan 19, 2010 | 28.59 | 29.01 | 28.58 | 28.93 | 9,982,014 | +0.49(+1.73%) |
Jan 15, 2010 | 28.77 | 28.44 | 28.44 | 28.44 | 9,794,212 | -0.34(-1.18%) |
Jan 14, 2010 | 28.79 | 28.89 | 28.71 | 28.78 | 9,481,802 | -0.07(-0.24%) |
Jan 13, 2010 | 28.83 | 28.89 | 28.55 | 28.85 | 10,051,348 | +0.12(+0.40%) |
Jan 12, 2010 | 28.84 | 28.87 | 28.54 | 28.73 | 16,580,414 | -0.42(-1.45%) |
Jan 11, 2010 | 29.31 | 29.31 | 28.98 | 29.16 | 11,830,387 | +0.04(+0.14%) |
Jan 08, 2010 | 28.96 | 29.15 | 28.87 | 29.11 | 11,236,212 | +0.18(+0.61%) |
Jan 07, 2010 | 28.93 | 29.00 | 28.77 | 28.94 | 11,285,413 | -0.25(-0.86%) |
Jan 06, 2010 | 29.06 | 29.22 | 29.02 | 29.19 | 23,648,206 | +0.18(+0.61%) |
Jan 05, 2010 | 28.98 | 29.11 | 28.86 | 29.01 | 19,183,858 | +0.16(+0.57%) |
Jan 04, 2010 | 28.48 | 28.92 | 28.47 | 28.85 | 24,560,804 | +0.89(+3.17%) |
Dec 31, 2009 | 28.15 | 27.96 | 27.96 | 27.96 | 6,842,576 | +0.06(+0.23%) |
Dec 30, 2009 | 27.84 | 27.91 | 27.77 | 27.90 | 9,335,448 | +0.09(+0.31%) |
Dec 29, 2009 | 27.93 | 27.93 | 27.73 | 27.81 | 13,772,826 | -0.03(-0.10%) |
Dec 28, 2009 | 27.93 | 27.93 | 27.74 | 27.84 | 11,100,073 | +0.12(+0.44%) |
Dec 24, 2009 | 27.70 | 27.76 | 27.63 | 27.72 | 3,604,521 | -0.04(-0.15%) |
Dec 23, 2009 | 27.75 | 27.89 | 27.59 | 27.76 | 12,943,659 | +0.23(+0.84%) |
Dec 22, 2009 | 27.46 | 27.55 | 27.39 | 27.53 | 24,423,998 | +0.02(+0.07%) |
Dec 21, 2009 | 27.44 | 27.60 | 27.31 | 27.50 | 24,319,668 | +0.11(+0.40%) |
Dec 18, 2009 | 27.35 | 27.44 | 27.11 | 27.40 | 17,464,002 | +0.12(+0.42%) |
Dec 17, 2009 | 27.57 | 27.59 | 27.25 | 27.28 | 12,943,912 | -0.87(-3.11%) |
Dec 16, 2009 | 28.14 | 28.24 | 27.98 | 28.15 | 16,064,227 | +0.17(+0.61%) |
Dec 15, 2009 | 27.89 | 28.17 | 27.86 | 27.98 | 23,925,176 | -0.17(-0.61%) |
Dec 14, 2009 | 28.17 | 28.24 | 28.14 | 28.15 | 18,807,154 | +0.14(+0.51%) |
Dec 11, 2009 | 28.02 | 28.04 | 27.87 | 28.01 | 27,587,038 | +0.14(+0.51%) |
Dec 10, 2009 | 27.89 | 27.98 | 27.70 | 27.87 | 17,268,516 | +0.06(+0.22%) |
Dec 09, 2009 | 27.67 | 27.83 | 27.48 | 27.80 | 16,012,230 | +0.18(+0.64%) |
Dec 08, 2009 | 27.82 | 27.85 | 27.51 | 27.63 | 13,637,421 | -0.42(-1.48%) |
Dec 07, 2009 | 28.10 | 28.31 | 28.02 | 28.04 | 9,822,742 | -0.23(-0.80%) |
Dec 04, 2009 | 28.64 | 28.76 | 27.97 | 28.27 | 15,990,653 | +0.18(+0.63%) |
Dec 03, 2009 | 28.45 | 28.58 | 28.02 | 28.09 | 29,016,868 | -0.21(-0.75%) |
Dec 02, 2009 | 28.22 | 28.47 | 28.20 | 28.30 | 8,938,047 | +0.13(+0.46%) |
Dec 01, 2009 | 28.01 | 28.28 | 27.95 | 28.17 | 10,775,202 | +0.69(+2.51%) |
Nov 30, 2009 | 27.42 | 27.53 | 27.18 | 27.48 | 32,506,814 | +0.25(+0.93%) |
Nov 27, 2009 | 26.95 | 27.48 | 26.63 | 27.23 | 13,511,633 | -1.03(-3.64%) |
Nov 25, 2009 | 28.14 | 28.30 | 27.97 | 28.26 | 9,440,555 | +0.23(+0.83%) |
Nov 24, 2009 | 28.00 | 28.08 | 27.70 | 28.03 | 11,438,143 | -0.10(-0.34%) |
Nov 23, 2009 | 28.31 | 28.40 | 28.07 | 28.13 | 8,754,273 | +0.47(+1.70%) |
Nov 20, 2009 | 27.51 | 27.70 | 27.44 | 27.65 | 8,420,179 | -0.03(-0.10%) |
Nov 19, 2009 | 27.84 | 27.85 | 27.42 | 27.68 | 10,307,089 | -0.46(-1.65%) |
Nov 18, 2009 | 28.41 | 28.41 | 28.06 | 28.15 | 23,397,240 | -0.23(-0.82%) |
Nov 17, 2009 | 28.20 | 28.39 | 27.97 | 28.38 | 16,667,044 | -0.10(-0.36%) |
Nov 16, 2009 | 28.21 | 28.63 | 28.18 | 28.48 | 16,761,911 | +0.67(+2.40%) |
Nov 13, 2009 | 27.55 | 27.87 | 27.42 | 27.81 | 13,458,939 | +0.48(+1.77%) |
Nov 12, 2009 | 27.74 | 27.91 | 27.32 | 27.33 | 17,956,672 | -0.59(-2.13%) |
Nov 11, 2009 | 28.15 | 28.20 | 27.80 | 27.92 | 11,801,815 | +0.18(+0.64%) |
Nov 10, 2009 | 27.64 | 27.89 | 27.55 | 27.74 | 10,343,283 | -0.20(-0.71%) |
Nov 09, 2009 | 27.52 | 27.95 | 27.50 | 27.94 | 16,514,520 | +0.93(+3.46%) |
Nov 06, 2009 | 26.77 | 27.15 | 26.75 | 27.01 | 13,951,170 | +0.16(+0.58%) |
Nov 05, 2009 | 26.75 | 27.10 | 26.64 | 26.85 | 16,029,490 | +0.31(+1.16%) |
Nov 04, 2009 | 26.60 | 26.87 | 26.43 | 26.54 | 10,952,671 | +0.67(+2.58%) |
Nov 03, 2009 | 25.60 | 26.10 | 25.51 | 25.87 | 13,872,346 | -0.26(-0.99%) |