Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.70 | 27.80 | 27.56 | 27.58 | 3,579,800 | -0.27(-0.98%) |
Jan 28, 2010 | 27.76 | 27.97 | 27.67 | 27.86 | 7,201,936 | -0.25(-0.90%) |
Jan 27, 2010 | 27.92 | 28.14 | 27.88 | 28.11 | 4,147,077 | +0.09(+0.33%) |
Jan 26, 2010 | 27.93 | 28.07 | 27.81 | 28.02 | 7,821,440 | +0.47(+1.70%) |
Jan 25, 2010 | 27.61 | 27.65 | 27.49 | 27.55 | 3,972,947 | -0.06(-0.21%) |
Jan 22, 2010 | 27.70 | 27.88 | 27.57 | 27.60 | 7,455,800 | +0.05(+0.17%) |
Jan 21, 2010 | 27.88 | 27.91 | 27.49 | 27.56 | 7,576,971 | -0.03(-0.09%) |
Jan 20, 2010 | 27.59 | 27.73 | 27.39 | 27.58 | 7,622,126 | -0.09(-0.32%) |
Jan 19, 2010 | 27.67 | 27.82 | 27.59 | 27.67 | 8,552,333 | +0.42(+1.55%) |
Jan 15, 2010 | 27.23 | 27.25 | 27.25 | 27.25 | 4,741,623 | -0.40(-1.44%) |
Jan 14, 2010 | 27.43 | 27.70 | 27.42 | 27.65 | 6,647,341 | +0.32(+1.19%) |
Jan 13, 2010 | 27.33 | 27.43 | 27.24 | 27.32 | 5,407,554 | +0.18(+0.65%) |
Jan 12, 2010 | 26.96 | 27.24 | 26.94 | 27.15 | 5,547,955 | -0.30(-1.11%) |
Jan 11, 2010 | 27.36 | 27.51 | 27.33 | 27.45 | 5,242,735 | +0.48(+1.80%) |
Jan 08, 2010 | 27.01 | 27.08 | 26.80 | 26.96 | 10,042,590 | +0.22(+0.81%) |
Jan 07, 2010 | 26.73 | 26.90 | 26.64 | 26.75 | 4,849,885 | -0.24(-0.88%) |
Jan 06, 2010 | 27.24 | 27.34 | 26.94 | 26.99 | 7,566,286 | -0.10(-0.36%) |
Jan 05, 2010 | 27.11 | 27.20 | 26.86 | 27.08 | 11,915,650 | -0.03(-0.10%) |
Jan 04, 2010 | 27.70 | 27.74 | 27.01 | 27.11 | 21,597,424 | -0.94(-3.34%) |
Dec 31, 2009 | 28.23 | 28.05 | 28.05 | 28.05 | 1,109,089 | -0.11(-0.38%) |
Dec 30, 2009 | 28.02 | 28.16 | 27.90 | 28.16 | 1,971,607 | -0.12(-0.42%) |
Dec 29, 2009 | 28.39 | 28.41 | 28.19 | 28.27 | 1,416,408 | +0.06(+0.22%) |
Dec 28, 2009 | 28.18 | 28.22 | 28.06 | 28.21 | 1,089,055 | -0.05(-0.16%) |
Dec 24, 2009 | 28.23 | 28.28 | 28.11 | 28.26 | 498,797 | +0.12(+0.44%) |
Dec 23, 2009 | 28.20 | 28.34 | 28.01 | 28.13 | 1,770,517 | +0.20(+0.70%) |
Dec 22, 2009 | 27.90 | 27.98 | 27.83 | 27.94 | 1,204,895 | +0.22(+0.78%) |
Dec 21, 2009 | 27.73 | 27.87 | 27.69 | 27.72 | 2,289,864 | -0.21(-0.76%) |
Dec 18, 2009 | 27.96 | 28.03 | 27.75 | 27.93 | 2,149,612 | +0.16(+0.57%) |
Dec 17, 2009 | 28.00 | 28.02 | 27.67 | 27.77 | 2,452,175 | -0.23(-0.81%) |
Dec 16, 2009 | 27.86 | 28.07 | 27.81 | 28.00 | 2,117,217 | +0.30(+1.08%) |
Dec 15, 2009 | 27.74 | 27.83 | 27.66 | 27.70 | 1,885,773 | -0.23(-0.83%) |
Dec 14, 2009 | 27.99 | 28.02 | 27.91 | 27.93 | 1,187,938 | +0.20(+0.71%) |
Dec 11, 2009 | 28.00 | 28.01 | 27.71 | 27.74 | 2,614,291 | -0.17(-0.61%) |
Dec 10, 2009 | 28.01 | 28.07 | 27.75 | 27.91 | 2,720,750 | -0.27(-0.95%) |
Dec 09, 2009 | 28.32 | 28.36 | 27.90 | 28.18 | 3,645,515 | -0.34(-1.17%) |
Dec 08, 2009 | 28.59 | 28.62 | 28.37 | 28.51 | 3,829,651 | -0.09(-0.31%) |
Dec 07, 2009 | 28.62 | 28.89 | 28.58 | 28.60 | 3,227,831 | -0.03(-0.09%) |
Dec 04, 2009 | 28.88 | 28.97 | 28.47 | 28.62 | 2,838,565 | -0.12(-0.41%) |
Dec 03, 2009 | 29.04 | 29.07 | 28.72 | 28.74 | 4,805,890 | +0.01(+0.02%) |
Dec 02, 2009 | 29.02 | 29.03 | 28.63 | 28.74 | 7,437,851 | -0.20(-0.69%) |
Dec 01, 2009 | 28.93 | 29.05 | 28.86 | 28.94 | 3,947,577 | +0.29(+1.01%) |
Nov 30, 2009 | 28.74 | 28.80 | 28.50 | 28.65 | 2,874,865 | +0.11(+0.40%) |
Nov 27, 2009 | 28.29 | 28.60 | 28.24 | 28.54 | 1,629,142 | -0.24(-0.84%) |
Nov 25, 2009 | 28.76 | 28.84 | 28.68 | 28.78 | 3,412,282 | +0.28(+0.99%) |
Nov 24, 2009 | 28.46 | 28.53 | 28.25 | 28.50 | 4,137,906 | +0.28(+1.00%) |
Nov 23, 2009 | 28.17 | 28.32 | 28.04 | 28.21 | 3,267,927 | +0.83(+3.05%) |
Nov 20, 2009 | 27.20 | 27.43 | 27.18 | 27.38 | 2,664,781 | -0.08(-0.30%) |
Nov 19, 2009 | 27.44 | 27.48 | 27.17 | 27.46 | 3,129,968 | -0.23(-0.82%) |
Nov 18, 2009 | 27.79 | 27.79 | 27.54 | 27.69 | 3,485,119 | +0.12(+0.43%) |
Nov 17, 2009 | 27.46 | 27.60 | 27.42 | 27.57 | 1,505,914 | -0.28(-1.00%) |
Nov 16, 2009 | 27.76 | 27.94 | 27.70 | 27.85 | 2,376,544 | +0.41(+1.50%) |
Nov 13, 2009 | 27.28 | 27.53 | 27.21 | 27.43 | 1,061,638 | +0.23(+0.83%) |
Nov 12, 2009 | 27.38 | 27.48 | 27.13 | 27.21 | 1,824,875 | -0.35(-1.25%) |
Nov 11, 2009 | 27.73 | 27.73 | 27.42 | 27.55 | 1,098,147 | -0.13(-0.47%) |
Nov 10, 2009 | 27.59 | 27.70 | 27.54 | 27.68 | 1,239,676 | +0.07(+0.26%) |
Nov 09, 2009 | 27.62 | 27.65 | 27.48 | 27.61 | 2,304,582 | +0.40(+1.48%) |
Nov 06, 2009 | 26.96 | 27.21 | 26.95 | 27.21 | 2,281,162 | +0.16(+0.61%) |
Nov 05, 2009 | 27.06 | 27.27 | 26.96 | 27.04 | 2,428,934 | +0.12(+0.46%) |
Nov 04, 2009 | 26.80 | 27.13 | 26.75 | 26.92 | 2,383,592 | +0.06(+0.21%) |
Nov 03, 2009 | 26.53 | 26.90 | 26.52 | 26.86 | 2,167,707 | -0.10(-0.38%) |