Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.18 | 28.21 | 26.56 | 27.05 | 163,481,136 | -0.89(-3.19%) |
Jan 28, 2010 | 29.06 | 29.06 | 27.61 | 27.94 | 189,591,584 | -4.64(-14.24%) |
Jan 27, 2010 | 32.11 | 32.65 | 31.93 | 32.58 | 39,171,524 | +0.21(+0.66%) |
Jan 26, 2010 | 32.37 | 32.76 | 32.13 | 32.36 | 26,552,042 | -0.01(-0.04%) |
Jan 25, 2010 | 32.42 | 32.91 | 32.23 | 32.38 | 22,175,366 | +0.09(+0.28%) |
Jan 22, 2010 | 33.20 | 33.52 | 32.21 | 32.29 | 32,176,924 | -0.90(-2.72%) |
Jan 21, 2010 | 33.35 | 33.82 | 33.07 | 33.19 | 27,099,222 | -0.18(-0.54%) |
Jan 20, 2010 | 33.76 | 33.78 | 32.98 | 33.37 | 26,299,922 | -0.67(-1.97%) |
Jan 19, 2010 | 33.56 | 34.30 | 33.51 | 34.04 | 24,000,938 | +0.55(+1.63%) |
Jan 15, 2010 | 33.55 | 33.49 | 33.49 | 33.49 | 31,210,008 | +0.11(+0.33%) |
Jan 14, 2010 | 33.31 | 33.63 | 33.28 | 33.38 | 19,925,044 | -0.23(-0.68%) |
Jan 13, 2010 | 33.71 | 33.78 | 33.29 | 33.61 | 18,005,112 | +0.14(+0.43%) |
Jan 12, 2010 | 33.72 | 33.96 | 33.18 | 33.47 | 26,093,498 | -0.55(-1.62%) |
Jan 11, 2010 | 34.22 | 34.29 | 33.57 | 34.02 | 21,259,020 | -0.12(-0.36%) |
Jan 08, 2010 | 33.89 | 34.37 | 33.74 | 34.14 | 37,586,484 | +0.34(+1.00%) |
Jan 07, 2010 | 32.96 | 33.83 | 32.82 | 33.80 | 36,593,548 | +0.95(+2.90%) |
Jan 06, 2010 | 33.31 | 33.43 | 32.70 | 32.85 | 32,953,696 | -0.32(-0.98%) |
Jan 05, 2010 | 32.80 | 33.35 | 32.78 | 33.18 | 35,123,048 | +0.78(+2.41%) |
Jan 04, 2010 | 32.29 | 32.66 | 32.14 | 32.40 | 21,110,884 | +0.47(+1.47%) |
Dec 31, 2009 | 32.36 | 31.93 | 31.93 | 31.93 | 11,152,134 | -0.41(-1.28%) |
Dec 30, 2009 | 31.96 | 32.43 | 31.91 | 32.34 | 10,952,761 | +0.14(+0.45%) |
Dec 29, 2009 | 31.93 | 32.36 | 31.83 | 32.20 | 12,800,234 | +0.27(+0.84%) |
Dec 28, 2009 | 31.78 | 31.95 | 31.58 | 31.93 | 10,737,344 | +0.11(+0.35%) |
Dec 24, 2009 | 31.71 | 31.82 | 31.60 | 31.82 | 5,447,989 | +0.10(+0.33%) |
Dec 23, 2009 | 31.73 | 31.75 | 31.55 | 31.71 | 12,679,829 | +0.08(+0.24%) |
Dec 22, 2009 | 31.51 | 31.68 | 31.33 | 31.64 | 14,035,940 | +0.30(+0.95%) |
Dec 21, 2009 | 30.98 | 31.57 | 30.93 | 31.34 | 16,884,862 | +0.58(+1.88%) |
Dec 18, 2009 | 30.60 | 30.78 | 30.40 | 30.76 | 26,759,506 | +0.18(+0.59%) |
Dec 17, 2009 | 30.83 | 30.94 | 30.53 | 30.58 | 13,573,746 | -0.26(-0.85%) |
Dec 16, 2009 | 30.99 | 31.09 | 30.82 | 30.84 | 14,101,986 | -0.13(-0.42%) |
Dec 15, 2009 | 30.77 | 31.24 | 30.68 | 30.98 | 16,393,130 | +0.15(+0.47%) |
Dec 14, 2009 | 30.93 | 31.21 | 30.77 | 30.83 | 17,031,758 | -0.16(-0.51%) |
Dec 11, 2009 | 31.49 | 31.67 | 30.87 | 30.99 | 23,897,268 | -0.46(-1.45%) |
Dec 10, 2009 | 31.07 | 31.60 | 31.02 | 31.44 | 21,577,212 | +0.55(+1.76%) |
Dec 09, 2009 | 30.61 | 30.97 | 30.49 | 30.90 | 16,547,694 | +0.12(+0.40%) |
Dec 08, 2009 | 30.86 | 31.20 | 30.46 | 30.77 | 19,058,412 | -0.21(-0.67%) |
Dec 07, 2009 | 31.13 | 31.35 | 30.92 | 30.98 | 12,295,100 | -0.19(-0.60%) |
Dec 04, 2009 | 31.08 | 31.53 | 30.84 | 31.17 | 21,252,494 | +0.37(+1.19%) |
Dec 03, 2009 | 31.09 | 31.25 | 30.78 | 30.80 | 15,575,818 | -0.30(-0.95%) |
Dec 02, 2009 | 31.21 | 31.44 | 30.99 | 31.10 | 18,229,282 | +0.00(+0.00%) |
Dec 01, 2009 | 31.06 | 31.38 | 30.98 | 31.10 | 20,487,956 | +0.04(+0.13%) |
Nov 30, 2009 | 30.93 | 31.11 | 30.59 | 31.06 | 16,458,946 | +0.01(+0.02%) |
Nov 27, 2009 | 30.89 | 31.33 | 30.84 | 31.05 | 8,942,429 | -0.31(-0.99%) |
Nov 25, 2009 | 31.54 | 31.64 | 31.29 | 31.36 | 12,067,817 | -0.08(-0.26%) |
Nov 24, 2009 | 31.68 | 31.75 | 31.32 | 31.44 | 16,091,975 | +0.01(+0.02%) |
Nov 23, 2009 | 31.23 | 31.68 | 31.23 | 31.44 | 13,621,927 | +0.31(+1.00%) |
Nov 20, 2009 | 30.89 | 31.23 | 30.89 | 31.13 | 18,195,656 | +0.01(+0.02%) |
Nov 19, 2009 | 31.09 | 31.31 | 30.75 | 31.12 | 21,614,668 | -0.28(-0.88%) |
Nov 18, 2009 | 31.63 | 31.70 | 31.20 | 31.40 | 19,083,106 | -0.35(-1.09%) |
Nov 17, 2009 | 31.46 | 31.74 | 31.38 | 31.74 | 14,969,459 | +0.33(+1.05%) |
Nov 16, 2009 | 31.68 | 31.92 | 31.26 | 31.41 | 19,400,490 | -0.18(-0.57%) |
Nov 13, 2009 | 31.40 | 31.75 | 31.22 | 31.59 | 23,773,808 | +0.63(+2.05%) |
Nov 12, 2009 | 30.85 | 31.19 | 30.73 | 30.95 | 20,625,604 | +0.13(+0.43%) |
Nov 11, 2009 | 30.62 | 30.89 | 30.61 | 30.82 | 22,731,554 | +0.21(+0.70%) |
Nov 10, 2009 | 30.82 | 30.89 | 30.57 | 30.61 | 18,130,326 | -0.27(-0.89%) |
Nov 09, 2009 | 30.53 | 31.06 | 30.47 | 30.89 | 25,823,288 | +0.59(+1.94%) |
Nov 06, 2009 | 30.04 | 30.35 | 29.95 | 30.30 | 23,173,406 | +0.03(+0.11%) |
Nov 05, 2009 | 29.71 | 30.28 | 29.62 | 30.26 | 52,938,680 | +1.55(+5.41%) |
Nov 04, 2009 | 29.27 | 29.49 | 28.65 | 28.71 | 35,070,176 | -0.43(-1.47%) |
Nov 03, 2009 | 28.80 | 29.19 | 28.64 | 29.14 | 27,176,448 | +0.28(+0.98%) |