Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.16 | 30.41 | 29.30 | 29.54 | 5,844,533 | -0.35(-1.19%) |
Jan 28, 2010 | 30.61 | 30.79 | 29.49 | 29.90 | 5,521,122 | -0.61(-2.01%) |
Jan 27, 2010 | 29.31 | 30.54 | 29.07 | 30.51 | 8,033,793 | +1.28(+4.37%) |
Jan 26, 2010 | 29.70 | 30.35 | 29.11 | 29.24 | 4,745,560 | -0.73(-2.45%) |
Jan 25, 2010 | 30.18 | 30.40 | 29.67 | 29.97 | 4,703,309 | +0.39(+1.32%) |
Jan 22, 2010 | 30.48 | 30.65 | 29.42 | 29.58 | 8,236,877 | -0.91(-2.99%) |
Jan 21, 2010 | 31.37 | 31.60 | 30.46 | 30.49 | 10,020,839 | -1.20(-3.79%) |
Jan 20, 2010 | 31.90 | 31.90 | 31.34 | 31.69 | 4,640,465 | -0.33(-1.03%) |
Jan 19, 2010 | 31.45 | 32.17 | 31.25 | 32.02 | 5,657,559 | +0.43(+1.35%) |
Jan 15, 2010 | 31.78 | 31.59 | 31.59 | 31.59 | 6,262,970 | -0.37(-1.15%) |
Jan 14, 2010 | 31.63 | 32.08 | 31.31 | 31.96 | 4,051,984 | +0.17(+0.52%) |
Jan 13, 2010 | 31.43 | 31.85 | 30.91 | 31.79 | 5,322,246 | +0.44(+1.41%) |
Jan 12, 2010 | 32.30 | 32.49 | 31.09 | 31.35 | 7,240,572 | -0.26(-0.82%) |
Jan 11, 2010 | 32.00 | 32.14 | 31.32 | 31.61 | 4,150,507 | -0.04(-0.13%) |
Jan 08, 2010 | 31.86 | 32.02 | 31.26 | 31.65 | 4,072,805 | -0.42(-1.31%) |
Jan 07, 2010 | 31.56 | 32.19 | 31.19 | 32.07 | 5,191,529 | +0.51(+1.61%) |
Jan 06, 2010 | 31.33 | 31.61 | 30.80 | 31.56 | 4,820,350 | +0.37(+1.17%) |
Jan 05, 2010 | 30.64 | 31.26 | 30.50 | 31.20 | 5,479,886 | +0.60(+1.97%) |
Jan 04, 2010 | 29.80 | 30.67 | 29.66 | 30.59 | 5,078,849 | +1.19(+4.04%) |
Dec 31, 2009 | 29.91 | 29.41 | 29.41 | 29.41 | 3,371,600 | -0.46(-1.54%) |
Dec 30, 2009 | 29.87 | 29.99 | 29.65 | 29.87 | 2,763,421 | -0.12(-0.39%) |
Dec 29, 2009 | 30.64 | 30.71 | 29.97 | 29.99 | 3,457,683 | -0.50(-1.65%) |
Dec 28, 2009 | 30.58 | 30.87 | 30.29 | 30.49 | 2,387,516 | -0.07(-0.23%) |
Dec 24, 2009 | 31.07 | 31.10 | 30.49 | 30.56 | 1,603,391 | -0.24(-0.79%) |
Dec 23, 2009 | 30.43 | 30.89 | 30.38 | 30.80 | 4,107,565 | +0.36(+1.18%) |
Dec 22, 2009 | 29.92 | 30.56 | 29.84 | 30.44 | 4,837,595 | +0.52(+1.74%) |
Dec 21, 2009 | 29.84 | 30.00 | 29.67 | 29.92 | 4,420,311 | +0.42(+1.42%) |
Dec 18, 2009 | 29.41 | 29.55 | 29.01 | 29.50 | 8,366,277 | +0.42(+1.44%) |
Dec 17, 2009 | 29.99 | 30.02 | 29.00 | 29.08 | 8,204,429 | -0.87(-2.90%) |
Dec 16, 2009 | 29.39 | 30.72 | 29.25 | 29.95 | 12,147,329 | +0.90(+3.11%) |
Dec 15, 2009 | 29.05 | 29.51 | 28.92 | 29.05 | 6,184,228 | -0.18(-0.61%) |
Dec 14, 2009 | 29.15 | 29.25 | 29.08 | 29.22 | 3,823,480 | +0.33(+1.15%) |
Dec 11, 2009 | 28.84 | 28.98 | 28.31 | 28.89 | 5,427,380 | +0.21(+0.72%) |
Dec 10, 2009 | 28.59 | 29.16 | 28.04 | 28.69 | 11,253,310 | +0.38(+1.36%) |
Dec 09, 2009 | 27.85 | 28.38 | 27.30 | 28.30 | 8,746,562 | +0.60(+2.15%) |
Dec 08, 2009 | 27.80 | 28.05 | 27.44 | 27.70 | 6,836,538 | -0.36(-1.28%) |
Dec 07, 2009 | 28.61 | 29.18 | 27.80 | 28.07 | 6,993,067 | -0.65(-2.26%) |
Dec 04, 2009 | 29.05 | 29.18 | 28.05 | 28.71 | 8,612,808 | +0.24(+0.83%) |
Dec 03, 2009 | 29.91 | 30.48 | 28.37 | 28.48 | 12,022,015 | -1.21(-4.08%) |
Dec 02, 2009 | 29.51 | 30.11 | 29.17 | 29.69 | 5,322,733 | +0.30(+1.03%) |
Dec 01, 2009 | 29.78 | 29.93 | 29.15 | 29.39 | 7,037,579 | -0.07(-0.24%) |
Nov 30, 2009 | 28.77 | 29.54 | 28.53 | 29.46 | 8,698,488 | +0.98(+3.42%) |
Nov 27, 2009 | 28.42 | 29.24 | 28.26 | 28.48 | 4,626,383 | -1.23(-4.14%) |
Nov 25, 2009 | 30.03 | 30.19 | 29.53 | 29.71 | 4,752,840 | -0.14(-0.46%) |
Nov 24, 2009 | 29.63 | 29.99 | 29.00 | 29.85 | 7,444,278 | +0.85(+2.91%) |
Nov 23, 2009 | 28.77 | 29.29 | 28.53 | 29.00 | 5,032,504 | +0.83(+2.96%) |
Nov 20, 2009 | 28.31 | 28.56 | 28.04 | 28.17 | 7,409,816 | -0.59(-2.05%) |
Nov 19, 2009 | 29.50 | 29.60 | 28.50 | 28.76 | 7,572,624 | -0.99(-3.32%) |
Nov 18, 2009 | 29.26 | 30.11 | 29.26 | 29.75 | 7,363,192 | +0.23(+0.78%) |
Nov 17, 2009 | 28.86 | 29.60 | 28.62 | 29.52 | 6,076,465 | +0.58(+2.02%) |
Nov 16, 2009 | 28.61 | 29.28 | 28.60 | 28.93 | 5,706,610 | +0.69(+2.43%) |
Nov 13, 2009 | 28.27 | 28.63 | 27.94 | 28.25 | 5,360,463 | +0.21(+0.76%) |
Nov 12, 2009 | 28.63 | 28.88 | 27.84 | 28.04 | 5,998,562 | -0.78(-2.71%) |
Nov 11, 2009 | 28.38 | 29.25 | 28.37 | 28.82 | 7,482,148 | +0.76(+2.70%) |
Nov 10, 2009 | 28.12 | 28.29 | 27.78 | 28.06 | 7,745,928 | -0.31(-1.08%) |
Nov 09, 2009 | 27.24 | 28.42 | 26.80 | 28.37 | 10,970,219 | +1.55(+5.77%) |
Nov 06, 2009 | 25.93 | 27.10 | 25.72 | 26.82 | 10,385,226 | +0.70(+2.67%) |
Nov 05, 2009 | 27.47 | 27.49 | 25.65 | 26.12 | 21,677,626 | -1.39(-5.07%) |
Nov 04, 2009 | 28.36 | 28.65 | 27.19 | 27.52 | 9,839,658 | -0.27(-0.96%) |
Nov 03, 2009 | 26.87 | 28.03 | 26.62 | 27.78 | 8,300,339 | +0.41(+1.51%) |