Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 29.84 | 30.09 | 28.99 | 29.23 | 5,907,844 | -0.35(-1.19%) |
Jan 28, 2010 | 30.28 | 30.46 | 29.17 | 29.58 | 5,580,929 | -0.61(-2.01%) |
Jan 27, 2010 | 29.00 | 30.21 | 28.76 | 30.18 | 8,120,818 | +1.26(+4.37%) |
Jan 26, 2010 | 29.38 | 30.02 | 28.80 | 28.92 | 4,796,966 | -0.72(-2.45%) |
Jan 25, 2010 | 29.86 | 30.07 | 29.35 | 29.65 | 4,754,258 | +0.39(+1.32%) |
Jan 22, 2010 | 30.16 | 30.32 | 29.10 | 29.26 | 8,326,103 | -0.90(-2.98%) |
Jan 21, 2010 | 31.04 | 31.27 | 30.14 | 30.16 | 10,129,389 | -1.19(-3.79%) |
Jan 20, 2010 | 31.56 | 31.56 | 31.01 | 31.35 | 4,690,732 | -0.33(-1.03%) |
Jan 19, 2010 | 31.11 | 31.83 | 30.92 | 31.68 | 5,718,845 | +0.42(+1.35%) |
Jan 15, 2010 | 31.44 | 31.25 | 31.25 | 31.25 | 6,330,814 | -0.36(-1.15%) |
Jan 14, 2010 | 31.30 | 31.74 | 30.97 | 31.62 | 4,095,876 | +0.16(+0.52%) |
Jan 13, 2010 | 31.10 | 31.51 | 30.58 | 31.45 | 5,379,898 | +0.44(+1.41%) |
Jan 12, 2010 | 31.95 | 32.14 | 30.76 | 31.01 | 7,319,005 | -0.26(-0.82%) |
Jan 11, 2010 | 31.66 | 31.79 | 30.98 | 31.27 | 4,195,467 | -0.04(-0.13%) |
Jan 08, 2010 | 31.52 | 31.68 | 30.93 | 31.31 | 4,116,924 | -0.42(-1.31%) |
Jan 07, 2010 | 31.22 | 31.84 | 30.86 | 31.73 | 5,247,766 | +0.50(+1.61%) |
Jan 06, 2010 | 30.99 | 31.27 | 30.47 | 31.23 | 4,872,566 | +0.36(+1.17%) |
Jan 05, 2010 | 30.31 | 30.92 | 30.17 | 30.86 | 5,539,246 | +0.60(+1.97%) |
Jan 04, 2010 | 29.48 | 30.34 | 29.34 | 30.27 | 5,133,865 | +1.18(+4.04%) |
Dec 31, 2009 | 29.59 | 29.09 | 29.09 | 29.09 | 3,408,123 | -0.46(-1.54%) |
Dec 30, 2009 | 29.55 | 29.66 | 29.33 | 29.55 | 2,793,356 | -0.12(-0.39%) |
Dec 29, 2009 | 30.31 | 30.38 | 29.65 | 29.66 | 3,495,138 | -0.50(-1.65%) |
Dec 28, 2009 | 30.25 | 30.54 | 29.96 | 30.16 | 2,413,379 | -0.07(-0.23%) |
Dec 24, 2009 | 30.73 | 30.76 | 30.17 | 30.23 | 1,620,759 | -0.24(-0.79%) |
Dec 23, 2009 | 30.11 | 30.56 | 30.05 | 30.47 | 4,152,060 | +0.36(+1.18%) |
Dec 22, 2009 | 29.60 | 30.23 | 29.52 | 30.11 | 4,889,998 | +0.51(+1.74%) |
Dec 21, 2009 | 29.52 | 29.68 | 29.35 | 29.60 | 4,468,194 | +0.42(+1.42%) |
Dec 18, 2009 | 29.09 | 29.23 | 28.70 | 29.18 | 8,456,905 | +0.42(+1.44%) |
Dec 17, 2009 | 29.66 | 29.70 | 28.69 | 28.77 | 8,293,303 | -0.86(-2.90%) |
Dec 16, 2009 | 29.08 | 30.39 | 28.94 | 29.63 | 12,278,914 | +0.89(+3.11%) |
Dec 15, 2009 | 28.73 | 29.19 | 28.61 | 28.73 | 6,251,218 | -0.18(-0.61%) |
Dec 14, 2009 | 28.84 | 28.93 | 28.76 | 28.91 | 3,864,897 | +0.33(+1.15%) |
Dec 11, 2009 | 28.53 | 28.66 | 28.01 | 28.58 | 5,486,172 | +0.20(+0.72%) |
Dec 10, 2009 | 28.28 | 28.85 | 27.74 | 28.38 | 11,375,211 | +0.38(+1.36%) |
Dec 09, 2009 | 27.55 | 28.08 | 27.01 | 28.00 | 8,841,309 | +0.59(+2.15%) |
Dec 08, 2009 | 27.50 | 27.75 | 27.15 | 27.41 | 6,910,595 | -0.36(-1.28%) |
Dec 07, 2009 | 28.30 | 28.87 | 27.51 | 27.76 | 7,068,819 | -0.64(-2.26%) |
Dec 04, 2009 | 28.73 | 28.86 | 27.75 | 28.41 | 8,706,106 | +0.23(+0.83%) |
Dec 03, 2009 | 29.59 | 30.15 | 28.06 | 28.17 | 12,152,243 | -1.20(-4.08%) |
Dec 02, 2009 | 29.20 | 29.79 | 28.86 | 29.37 | 5,380,391 | +0.30(+1.03%) |
Dec 01, 2009 | 29.46 | 29.61 | 28.83 | 29.07 | 7,113,813 | -0.07(-0.24%) |
Nov 30, 2009 | 28.46 | 29.22 | 28.23 | 29.14 | 8,792,714 | +0.96(+3.42%) |
Nov 27, 2009 | 28.11 | 28.93 | 27.96 | 28.18 | 4,676,498 | -1.22(-4.14%) |
Nov 25, 2009 | 29.71 | 29.87 | 29.21 | 29.40 | 4,804,325 | -0.13(-0.46%) |
Nov 24, 2009 | 29.31 | 29.67 | 28.69 | 29.53 | 7,524,917 | +0.84(+2.91%) |
Nov 23, 2009 | 28.46 | 28.97 | 28.23 | 28.69 | 5,087,019 | +0.82(+2.96%) |
Nov 20, 2009 | 28.00 | 28.25 | 27.74 | 27.87 | 7,490,082 | -0.58(-2.05%) |
Nov 19, 2009 | 29.18 | 29.28 | 28.19 | 28.45 | 7,654,654 | -0.98(-3.32%) |
Nov 18, 2009 | 28.95 | 29.79 | 28.95 | 29.43 | 7,442,953 | +0.23(+0.78%) |
Nov 17, 2009 | 28.55 | 29.28 | 28.31 | 29.20 | 6,142,288 | +0.58(+2.02%) |
Nov 16, 2009 | 28.30 | 28.96 | 28.29 | 28.62 | 5,768,426 | +0.68(+2.43%) |
Nov 13, 2009 | 27.96 | 28.33 | 27.64 | 27.95 | 5,418,529 | +0.21(+0.76%) |
Nov 12, 2009 | 28.32 | 28.57 | 27.54 | 27.73 | 6,063,541 | -0.77(-2.71%) |
Nov 11, 2009 | 28.08 | 28.94 | 28.06 | 28.51 | 7,563,198 | +0.75(+2.70%) |
Nov 10, 2009 | 27.82 | 27.99 | 27.48 | 27.76 | 7,829,835 | -0.30(-1.08%) |
Nov 09, 2009 | 26.95 | 28.11 | 26.51 | 28.06 | 11,089,054 | +1.53(+5.77%) |
Nov 06, 2009 | 25.65 | 26.81 | 25.45 | 26.53 | 10,497,723 | +0.69(+2.67%) |
Nov 05, 2009 | 27.17 | 27.19 | 25.38 | 25.84 | 21,912,448 | -1.38(-5.07%) |
Nov 04, 2009 | 28.06 | 28.34 | 26.90 | 27.22 | 9,946,245 | -0.26(-0.96%) |
Nov 03, 2009 | 26.58 | 27.73 | 26.34 | 27.48 | 8,390,253 | +0.41(+1.51%) |