Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.66 | 25.85 | 25.34 | 25.68 | 1,506,656 | -0.25(-0.96%) |
Jan 28, 2010 | 26.28 | 26.31 | 25.34 | 25.93 | 1,889,195 | -0.04(-0.15%) |
Jan 27, 2010 | 26.46 | 26.60 | 25.80 | 25.97 | 1,295,553 | -0.53(-2.00%) |
Jan 26, 2010 | 26.16 | 26.71 | 26.11 | 26.50 | 1,154,227 | +0.04(+0.15%) |
Jan 25, 2010 | 26.46 | 26.58 | 26.27 | 26.46 | 913,567 | +0.18(+0.68%) |
Jan 22, 2010 | 26.23 | 26.54 | 25.74 | 26.28 | 1,414,910 | -0.09(-0.34%) |
Jan 21, 2010 | 26.94 | 27.09 | 26.04 | 26.37 | 2,153,667 | -0.78(-2.87%) |
Jan 20, 2010 | 27.68 | 27.72 | 26.94 | 27.15 | 1,556,699 | -1.33(-4.67%) |
Jan 19, 2010 | 28.18 | 28.56 | 28.12 | 28.48 | 744,526 | +0.33(+1.17%) |
Jan 15, 2010 | 28.38 | 28.15 | 28.15 | 28.15 | 653,000 | -0.58(-2.02%) |
Jan 14, 2010 | 28.48 | 28.87 | 28.10 | 28.73 | 1,225,409 | +0.28(+0.98%) |
Jan 13, 2010 | 28.17 | 28.48 | 27.49 | 28.45 | 1,523,546 | +0.47(+1.68%) |
Jan 12, 2010 | 28.92 | 29.23 | 27.80 | 27.98 | 1,682,384 | -1.18(-4.05%) |
Jan 11, 2010 | 29.36 | 29.49 | 28.98 | 29.16 | 1,145,667 | +0.74(+2.60%) |
Jan 08, 2010 | 28.46 | 28.54 | 27.88 | 28.42 | 1,076,892 | +0.30(+1.07%) |
Jan 07, 2010 | 28.28 | 28.37 | 28.07 | 28.12 | 831,953 | -0.33(-1.16%) |
Jan 06, 2010 | 28.08 | 28.60 | 27.98 | 28.45 | 1,550,288 | +0.84(+3.04%) |
Jan 05, 2010 | 27.69 | 27.95 | 27.38 | 27.61 | 1,217,388 | -0.05(-0.18%) |
Jan 04, 2010 | 27.69 | 27.81 | 27.41 | 27.66 | 1,270,804 | +1.22(+4.61%) |
Dec 31, 2009 | 26.81 | 26.44 | 26.44 | 26.44 | 789,600 | +0.19(+0.72%) |
Dec 30, 2009 | 26.08 | 26.50 | 25.95 | 26.25 | 888,000 | -0.25(-0.94%) |
Dec 29, 2009 | 27.01 | 27.04 | 26.50 | 26.50 | 1,089,201 | -0.60(-2.21%) |
Dec 28, 2009 | 27.13 | 27.22 | 26.77 | 27.10 | 722,937 | +0.11(+0.41%) |
Dec 24, 2009 | 26.75 | 27.00 | 26.67 | 26.99 | 555,230 | +0.92(+3.53%) |
Dec 23, 2009 | 26.05 | 26.48 | 25.90 | 26.07 | 1,132,304 | +0.26(+1.01%) |
Dec 22, 2009 | 26.14 | 26.28 | 25.37 | 25.81 | 2,006,166 | -0.90(-3.37%) |
Dec 21, 2009 | 27.40 | 27.49 | 26.16 | 26.71 | 1,436,334 | -0.61(-2.23%) |
Dec 18, 2009 | 26.82 | 27.58 | 26.52 | 27.32 | 1,567,825 | +0.84(+3.17%) |
Dec 17, 2009 | 27.59 | 27.82 | 26.45 | 26.48 | 2,115,362 | -2.01(-7.06%) |
Dec 16, 2009 | 28.30 | 28.89 | 28.21 | 28.49 | 1,739,790 | +0.53(+1.90%) |
Dec 15, 2009 | 27.82 | 28.18 | 27.55 | 27.96 | 1,509,619 | -0.03(-0.11%) |
Dec 14, 2009 | 28.00 | 28.12 | 27.84 | 27.99 | 1,138,217 | +0.47(+1.71%) |
Dec 11, 2009 | 28.21 | 28.31 | 27.22 | 27.52 | 2,761,252 | -0.81(-2.86%) |
Dec 10, 2009 | 28.19 | 28.41 | 27.90 | 28.33 | 1,377,193 | +0.02(+0.06%) |
Dec 09, 2009 | 28.72 | 29.18 | 27.55 | 28.31 | 3,133,330 | -0.02(-0.06%) |
Dec 08, 2009 | 29.34 | 29.50 | 28.00 | 28.33 | 2,718,250 | -1.17(-3.97%) |
Dec 07, 2009 | 28.73 | 30.12 | 28.62 | 29.50 | 3,281,379 | -0.40(-1.34%) |
Dec 04, 2009 | 31.71 | 31.74 | 29.18 | 29.90 | 5,939,525 | -2.65(-8.14%) |
Dec 03, 2009 | 32.45 | 32.97 | 32.18 | 32.55 | 2,468,602 | -0.23(-0.70%) |
Dec 02, 2009 | 32.54 | 32.82 | 32.31 | 32.78 | 2,463,714 | +0.95(+2.98%) |
Dec 01, 2009 | 31.79 | 32.08 | 31.52 | 31.83 | 1,986,635 | +0.90(+2.91%) |
Nov 30, 2009 | 30.35 | 31.02 | 30.24 | 30.93 | 1,698,436 | +0.32(+1.05%) |
Nov 27, 2009 | 29.71 | 30.98 | 29.67 | 30.61 | 2,216,427 | -0.77(-2.45%) |
Nov 25, 2009 | 30.91 | 31.48 | 30.86 | 31.38 | 1,509,763 | +0.90(+2.95%) |
Nov 24, 2009 | 30.44 | 30.50 | 30.11 | 30.48 | 1,064,008 | +0.21(+0.69%) |
Nov 23, 2009 | 30.45 | 30.66 | 30.12 | 30.27 | 1,622,509 | +0.70(+2.37%) |
Nov 20, 2009 | 29.00 | 29.60 | 28.95 | 29.57 | 1,413,025 | +0.26(+0.89%) |
Nov 19, 2009 | 29.12 | 29.33 | 28.58 | 29.31 | 1,368,480 | +0.00(+0.00%) |
Nov 18, 2009 | 29.52 | 29.71 | 29.07 | 29.31 | 1,349,133 | +0.14(+0.48%) |
Nov 17, 2009 | 28.75 | 29.17 | 28.64 | 29.17 | 933,576 | +0.15(+0.52%) |
Nov 16, 2009 | 28.53 | 29.25 | 28.53 | 29.02 | 2,014,633 | +0.89(+3.16%) |
Nov 13, 2009 | 27.49 | 28.13 | 27.38 | 28.13 | 1,242,827 | +0.73(+2.66%) |
Nov 12, 2009 | 27.83 | 28.01 | 27.32 | 27.40 | 1,331,265 | -0.66(-2.35%) |
Nov 11, 2009 | 28.00 | 28.10 | 27.75 | 28.06 | 1,090,124 | +0.63(+2.30%) |
Nov 10, 2009 | 27.31 | 27.64 | 27.11 | 27.43 | 986,086 | +0.04(+0.15%) |
Nov 09, 2009 | 27.61 | 27.64 | 27.23 | 27.39 | 1,042,180 | +0.39(+1.44%) |
Nov 06, 2009 | 27.00 | 27.29 | 26.83 | 27.00 | 1,196,640 | +0.20(+0.75%) |
Nov 05, 2009 | 26.70 | 26.91 | 26.61 | 26.80 | 671,897 | -0.03(-0.11%) |
Nov 04, 2009 | 26.81 | 27.14 | 26.54 | 26.83 | 2,021,311 | +0.31(+1.17%) |
Nov 03, 2009 | 25.26 | 26.66 | 25.20 | 26.52 | 2,508,347 | +1.19(+4.70%) |