Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.57 | 27.99 | 27.32 | 27.38 | 7,066,665 | -0.09(-0.31%) |
Jan 28, 2010 | 27.82 | 27.88 | 27.17 | 27.47 | 5,764,078 | -0.26(-0.93%) |
Jan 27, 2010 | 27.79 | 27.86 | 27.32 | 27.73 | 8,611,112 | -0.07(-0.26%) |
Jan 26, 2010 | 27.92 | 28.19 | 27.73 | 27.80 | 5,808,019 | -0.22(-0.80%) |
Jan 25, 2010 | 28.15 | 28.26 | 27.91 | 28.02 | 4,751,651 | +0.28(+1.02%) |
Jan 22, 2010 | 28.38 | 28.62 | 27.73 | 27.74 | 7,365,450 | -0.68(-2.39%) |
Jan 21, 2010 | 29.09 | 29.20 | 28.37 | 28.42 | 7,412,465 | -0.74(-2.55%) |
Jan 20, 2010 | 29.26 | 29.29 | 28.82 | 29.16 | 4,892,937 | -0.32(-1.10%) |
Jan 19, 2010 | 29.18 | 29.49 | 29.07 | 29.49 | 5,356,686 | +0.27(+0.93%) |
Jan 15, 2010 | 29.53 | 29.22 | 29.22 | 29.22 | 6,863,811 | -0.41(-1.38%) |
Jan 14, 2010 | 29.35 | 29.66 | 29.14 | 29.62 | 8,137,288 | +0.28(+0.94%) |
Jan 13, 2010 | 29.43 | 29.46 | 29.24 | 29.35 | 5,406,492 | +0.02(+0.07%) |
Jan 12, 2010 | 29.30 | 29.51 | 29.12 | 29.33 | 6,579,118 | -0.16(-0.54%) |
Jan 11, 2010 | 29.16 | 29.59 | 29.01 | 29.49 | 5,092,245 | +0.44(+1.52%) |
Jan 08, 2010 | 28.83 | 29.06 | 28.62 | 29.04 | 5,275,216 | +0.16(+0.57%) |
Jan 07, 2010 | 28.74 | 28.90 | 28.54 | 28.88 | 4,680,997 | +0.00(+0.00%) |
Jan 06, 2010 | 28.51 | 28.89 | 28.45 | 28.88 | 6,545,270 | +0.26(+0.90%) |
Jan 05, 2010 | 28.60 | 28.63 | 28.39 | 28.62 | 4,107,258 | +0.05(+0.16%) |
Jan 04, 2010 | 28.44 | 28.61 | 28.17 | 28.58 | 5,735,676 | +0.49(+1.76%) |
Dec 31, 2009 | 28.48 | 28.08 | 28.08 | 28.08 | 2,999,560 | -0.49(-1.71%) |
Dec 30, 2009 | 28.52 | 28.68 | 28.35 | 28.57 | 3,022,482 | -0.02(-0.07%) |
Dec 29, 2009 | 28.62 | 28.81 | 28.48 | 28.59 | 3,547,872 | +0.01(+0.02%) |
Dec 28, 2009 | 28.71 | 28.81 | 28.46 | 28.58 | 2,813,197 | +0.00(+0.00%) |
Dec 24, 2009 | 28.41 | 28.75 | 28.38 | 28.58 | 2,503,127 | +0.30(+1.05%) |
Dec 23, 2009 | 28.21 | 28.38 | 28.02 | 28.29 | 3,135,071 | +0.19(+0.68%) |
Dec 22, 2009 | 27.98 | 28.41 | 27.98 | 28.09 | 3,988,387 | +0.15(+0.52%) |
Dec 21, 2009 | 27.57 | 28.00 | 27.57 | 27.95 | 5,860,002 | +0.41(+1.48%) |
Dec 18, 2009 | 27.44 | 27.60 | 27.09 | 27.54 | 9,599,444 | +0.18(+0.67%) |
Dec 17, 2009 | 27.32 | 27.51 | 27.13 | 27.36 | 6,298,025 | -0.44(-1.59%) |
Dec 16, 2009 | 27.86 | 27.95 | 27.32 | 27.80 | 6,039,537 | -0.03(-0.09%) |
Dec 15, 2009 | 27.92 | 27.92 | 27.69 | 27.82 | 4,349,553 | -0.13(-0.47%) |
Dec 14, 2009 | 28.01 | 28.02 | 27.90 | 27.96 | 4,309,254 | +0.27(+0.98%) |
Dec 11, 2009 | 27.56 | 27.82 | 27.48 | 27.69 | 5,791,566 | +0.19(+0.70%) |
Dec 10, 2009 | 27.47 | 27.66 | 27.36 | 27.50 | 4,781,852 | +0.25(+0.92%) |
Dec 09, 2009 | 26.89 | 27.26 | 26.71 | 27.24 | 7,641,542 | +0.33(+1.22%) |
Dec 08, 2009 | 27.61 | 27.61 | 26.85 | 26.91 | 7,937,504 | -0.76(-2.76%) |
Dec 07, 2009 | 27.68 | 28.04 | 27.65 | 27.68 | 5,696,668 | -0.10(-0.36%) |
Dec 04, 2009 | 27.63 | 27.98 | 27.24 | 27.78 | 5,935,001 | +0.44(+1.62%) |
Dec 03, 2009 | 27.62 | 27.99 | 27.32 | 27.34 | 4,639,237 | -0.34(-1.21%) |
Dec 02, 2009 | 27.71 | 27.97 | 27.42 | 27.67 | 6,090,301 | -0.14(-0.50%) |
Dec 01, 2009 | 27.63 | 27.97 | 27.48 | 27.81 | 4,877,057 | +0.51(+1.88%) |
Nov 30, 2009 | 27.28 | 27.48 | 27.08 | 27.30 | 5,854,237 | -0.06(-0.22%) |
Nov 27, 2009 | 27.24 | 27.55 | 26.89 | 27.36 | 2,403,266 | -0.54(-1.94%) |
Nov 25, 2009 | 27.84 | 27.95 | 27.61 | 27.90 | 3,788,877 | +0.05(+0.17%) |
Nov 24, 2009 | 27.88 | 28.07 | 27.59 | 27.85 | 4,503,971 | -0.03(-0.12%) |
Nov 23, 2009 | 27.84 | 28.22 | 27.75 | 27.88 | 4,197,751 | +0.41(+1.49%) |
Nov 20, 2009 | 27.51 | 27.57 | 27.03 | 27.48 | 6,474,430 | -0.12(-0.43%) |
Nov 19, 2009 | 27.95 | 28.08 | 27.40 | 27.59 | 5,760,743 | -0.60(-2.13%) |
Nov 18, 2009 | 28.11 | 28.23 | 27.82 | 28.19 | 6,189,180 | +0.11(+0.38%) |
Nov 17, 2009 | 27.97 | 28.11 | 27.57 | 28.09 | 4,960,345 | +0.14(+0.50%) |
Nov 16, 2009 | 27.58 | 28.30 | 27.42 | 27.95 | 7,949,144 | +0.42(+1.51%) |
Nov 13, 2009 | 27.29 | 27.65 | 27.19 | 27.53 | 4,598,237 | +0.29(+1.06%) |
Nov 12, 2009 | 27.20 | 27.57 | 27.14 | 27.24 | 6,462,517 | -0.01(-0.05%) |
Nov 11, 2009 | 27.49 | 27.65 | 27.16 | 27.26 | 4,737,804 | -0.05(-0.17%) |
Nov 10, 2009 | 27.41 | 27.58 | 27.17 | 27.30 | 5,333,335 | -0.29(-1.05%) |
Nov 09, 2009 | 27.48 | 27.65 | 27.34 | 27.59 | 6,178,702 | +0.42(+1.53%) |
Nov 06, 2009 | 27.05 | 27.35 | 26.86 | 27.18 | 5,241,272 | +0.36(+1.35%) |
Nov 05, 2009 | 26.33 | 27.19 | 26.33 | 26.82 | 7,703,003 | +0.63(+2.39%) |
Nov 04, 2009 | 25.91 | 26.70 | 25.81 | 26.19 | 9,674,511 | +0.50(+1.95%) |
Nov 03, 2009 | 25.22 | 26.01 | 25.11 | 25.69 | 10,444,743 | +0.54(+2.15%) |