Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.57 | 27.99 | 27.32 | 27.38 | 7,067,376 | -0.09(-0.31%) |
Jan 28, 2010 | 27.82 | 27.88 | 27.17 | 27.47 | 5,764,658 | -0.26(-0.93%) |
Jan 27, 2010 | 27.78 | 27.86 | 27.32 | 27.72 | 8,611,979 | -0.07(-0.26%) |
Jan 26, 2010 | 27.91 | 28.19 | 27.72 | 27.80 | 5,808,604 | -0.22(-0.80%) |
Jan 25, 2010 | 28.15 | 28.26 | 27.91 | 28.02 | 4,752,129 | +0.28(+1.02%) |
Jan 22, 2010 | 28.38 | 28.62 | 27.72 | 27.74 | 7,366,191 | -0.68(-2.39%) |
Jan 21, 2010 | 29.09 | 29.19 | 28.36 | 28.42 | 7,413,211 | -0.74(-2.55%) |
Jan 20, 2010 | 29.25 | 29.29 | 28.82 | 29.16 | 4,893,429 | -0.32(-1.10%) |
Jan 19, 2010 | 29.18 | 29.49 | 29.07 | 29.48 | 5,357,225 | +0.27(+0.93%) |
Jan 15, 2010 | 29.53 | 29.21 | 29.21 | 29.21 | 6,864,501 | -0.41(-1.38%) |
Jan 14, 2010 | 29.34 | 29.66 | 29.14 | 29.62 | 8,138,107 | +0.28(+0.94%) |
Jan 13, 2010 | 29.42 | 29.46 | 29.24 | 29.34 | 5,407,037 | +0.02(+0.07%) |
Jan 12, 2010 | 29.30 | 29.50 | 29.11 | 29.32 | 6,579,781 | -0.16(-0.54%) |
Jan 11, 2010 | 29.15 | 29.59 | 29.01 | 29.48 | 5,092,757 | +0.44(+1.52%) |
Jan 08, 2010 | 28.82 | 29.06 | 28.62 | 29.04 | 5,275,747 | +0.16(+0.57%) |
Jan 07, 2010 | 28.74 | 28.90 | 28.53 | 28.88 | 4,681,468 | +0.00(+0.00%) |
Jan 06, 2010 | 28.51 | 28.89 | 28.45 | 28.88 | 6,545,928 | +0.26(+0.90%) |
Jan 05, 2010 | 28.59 | 28.63 | 28.39 | 28.62 | 4,107,671 | +0.05(+0.16%) |
Jan 04, 2010 | 28.44 | 28.61 | 28.16 | 28.57 | 5,736,254 | +0.49(+1.76%) |
Dec 31, 2009 | 28.47 | 28.08 | 28.08 | 28.08 | 2,999,862 | -0.49(-1.71%) |
Dec 30, 2009 | 28.51 | 28.67 | 28.34 | 28.57 | 3,022,787 | -0.02(-0.07%) |
Dec 29, 2009 | 28.62 | 28.81 | 28.48 | 28.59 | 3,548,229 | +0.01(+0.02%) |
Dec 28, 2009 | 28.71 | 28.80 | 28.45 | 28.58 | 2,813,480 | +0.00(+0.00%) |
Dec 24, 2009 | 28.41 | 28.75 | 28.37 | 28.58 | 2,503,379 | +0.30(+1.05%) |
Dec 23, 2009 | 28.21 | 28.38 | 28.01 | 28.28 | 3,135,386 | +0.19(+0.68%) |
Dec 22, 2009 | 27.97 | 28.41 | 27.97 | 28.09 | 3,988,788 | +0.14(+0.52%) |
Dec 21, 2009 | 27.56 | 27.99 | 27.56 | 27.95 | 5,860,592 | +0.41(+1.48%) |
Dec 18, 2009 | 27.43 | 27.60 | 27.09 | 27.54 | 9,600,410 | +0.18(+0.67%) |
Dec 17, 2009 | 27.32 | 27.51 | 27.12 | 27.35 | 6,298,659 | -0.44(-1.59%) |
Dec 16, 2009 | 27.85 | 27.95 | 27.32 | 27.80 | 6,040,145 | -0.03(-0.09%) |
Dec 15, 2009 | 27.91 | 27.91 | 27.68 | 27.82 | 4,349,990 | -0.13(-0.47%) |
Dec 14, 2009 | 28.01 | 28.02 | 27.89 | 27.95 | 4,309,687 | +0.27(+0.98%) |
Dec 11, 2009 | 27.56 | 27.82 | 27.47 | 27.68 | 5,792,149 | +0.19(+0.70%) |
Dec 10, 2009 | 27.47 | 27.66 | 27.36 | 27.49 | 4,782,333 | +0.25(+0.92%) |
Dec 09, 2009 | 26.89 | 27.26 | 26.71 | 27.24 | 7,642,311 | +0.33(+1.22%) |
Dec 08, 2009 | 27.61 | 27.61 | 26.85 | 26.91 | 7,938,303 | -0.76(-2.76%) |
Dec 07, 2009 | 27.68 | 28.04 | 27.64 | 27.68 | 5,697,242 | -0.10(-0.36%) |
Dec 04, 2009 | 27.62 | 27.97 | 27.24 | 27.78 | 5,935,598 | +0.44(+1.62%) |
Dec 03, 2009 | 27.62 | 27.99 | 27.32 | 27.33 | 4,639,704 | -0.34(-1.22%) |
Dec 02, 2009 | 27.70 | 27.97 | 27.41 | 27.67 | 6,090,914 | -0.14(-0.50%) |
Dec 01, 2009 | 27.62 | 27.97 | 27.48 | 27.81 | 4,877,548 | +0.51(+1.88%) |
Nov 30, 2009 | 27.27 | 27.47 | 27.08 | 27.29 | 5,854,827 | -0.06(-0.22%) |
Nov 27, 2009 | 27.24 | 27.55 | 26.89 | 27.35 | 2,403,508 | -0.54(-1.94%) |
Nov 25, 2009 | 27.84 | 27.95 | 27.60 | 27.89 | 3,789,259 | +0.05(+0.17%) |
Nov 24, 2009 | 27.88 | 28.07 | 27.59 | 27.85 | 4,504,424 | -0.03(-0.12%) |
Nov 23, 2009 | 27.84 | 28.22 | 27.74 | 27.88 | 4,198,174 | +0.41(+1.49%) |
Nov 20, 2009 | 27.51 | 27.57 | 27.02 | 27.47 | 6,475,082 | -0.12(-0.43%) |
Nov 19, 2009 | 27.95 | 28.08 | 27.40 | 27.59 | 5,761,323 | -0.60(-2.13%) |
Nov 18, 2009 | 28.11 | 28.23 | 27.82 | 28.19 | 6,189,803 | +0.11(+0.38%) |
Nov 17, 2009 | 27.97 | 28.11 | 27.56 | 28.09 | 4,960,844 | +0.14(+0.50%) |
Nov 16, 2009 | 27.58 | 28.30 | 27.42 | 27.95 | 7,949,944 | +0.42(+1.51%) |
Nov 13, 2009 | 27.29 | 27.65 | 27.19 | 27.53 | 4,598,700 | +0.29(+1.06%) |
Nov 12, 2009 | 27.20 | 27.57 | 27.14 | 27.24 | 6,463,168 | -0.01(-0.05%) |
Nov 11, 2009 | 27.49 | 27.65 | 27.16 | 27.25 | 4,738,281 | -0.05(-0.17%) |
Nov 10, 2009 | 27.41 | 27.58 | 27.16 | 27.30 | 5,333,872 | -0.29(-1.05%) |
Nov 09, 2009 | 27.48 | 27.64 | 27.34 | 27.59 | 6,179,324 | +0.42(+1.53%) |
Nov 06, 2009 | 27.04 | 27.35 | 26.85 | 27.18 | 5,241,799 | +0.36(+1.35%) |
Nov 05, 2009 | 26.33 | 27.18 | 26.33 | 26.81 | 7,703,779 | +0.63(+2.39%) |
Nov 04, 2009 | 25.91 | 26.69 | 25.80 | 26.19 | 9,675,485 | +0.50(+1.95%) |
Nov 03, 2009 | 25.22 | 26.01 | 25.11 | 25.69 | 10,445,794 | +0.54(+2.15%) |