Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.13 | 27.27 | 26.55 | 26.65 | 78,402,912 | -0.37(-1.37%) |
Jan 28, 2010 | 27.16 | 27.40 | 26.50 | 27.02 | 95,048,112 | +0.10(+0.38%) |
Jan 27, 2010 | 26.24 | 27.03 | 26.05 | 26.92 | 96,900,840 | +0.61(+2.32%) |
Jan 26, 2010 | 26.69 | 27.26 | 26.20 | 26.31 | 77,370,312 | -0.53(-1.96%) |
Jan 25, 2010 | 27.21 | 27.30 | 26.58 | 26.83 | 82,665,256 | +0.03(+0.13%) |
Jan 22, 2010 | 27.82 | 28.19 | 26.57 | 26.80 | 155,818,704 | -0.94(-3.40%) |
Jan 21, 2010 | 29.45 | 29.53 | 27.59 | 27.74 | 200,940,848 | -1.96(-6.59%) |
Jan 20, 2010 | 29.43 | 29.89 | 29.23 | 29.70 | 58,353,504 | +0.08(+0.28%) |
Jan 19, 2010 | 29.70 | 29.94 | 29.36 | 29.62 | 60,980,020 | -0.27(-0.92%) |
Jan 15, 2010 | 30.32 | 29.89 | 29.89 | 29.89 | 101,904,408 | -0.69(-2.26%) |
Jan 14, 2010 | 30.25 | 30.65 | 30.18 | 30.58 | 55,437,932 | +0.30(+0.99%) |
Jan 13, 2010 | 29.80 | 30.47 | 29.34 | 30.28 | 57,877,260 | +0.52(+1.75%) |
Jan 12, 2010 | 30.10 | 30.21 | 29.39 | 29.76 | 68,836,424 | -0.71(-2.34%) |
Jan 11, 2010 | 30.88 | 30.93 | 30.32 | 30.47 | 46,557,700 | -0.10(-0.34%) |
Jan 08, 2010 | 30.36 | 30.59 | 30.17 | 30.58 | 48,381,568 | -0.08(-0.25%) |
Jan 07, 2010 | 29.97 | 30.88 | 29.84 | 30.65 | 65,548,376 | +0.54(+1.80%) |
Jan 06, 2010 | 29.74 | 30.17 | 29.64 | 30.11 | 40,518,512 | +0.26(+0.87%) |
Jan 05, 2010 | 29.28 | 30.00 | 29.28 | 29.85 | 60,214,932 | +0.53(+1.80%) |
Jan 04, 2010 | 28.60 | 29.42 | 28.52 | 29.32 | 51,816,104 | +0.84(+2.96%) |
Dec 31, 2009 | 28.45 | 28.48 | 28.48 | 28.48 | 29,469,186 | +0.10(+0.34%) |
Dec 30, 2009 | 28.21 | 28.45 | 28.18 | 28.39 | 22,680,450 | +0.03(+0.10%) |
Dec 29, 2009 | 28.52 | 28.57 | 28.34 | 28.36 | 22,813,556 | -0.40(-1.40%) |
Dec 28, 2009 | 28.61 | 28.80 | 28.41 | 28.76 | 19,077,250 | +0.13(+0.45%) |
Dec 24, 2009 | 28.49 | 28.63 | 28.37 | 28.63 | 11,640,187 | +0.23(+0.79%) |
Dec 23, 2009 | 28.60 | 28.67 | 28.33 | 28.41 | 35,842,576 | -0.26(-0.91%) |
Dec 22, 2009 | 28.71 | 28.78 | 28.50 | 28.67 | 36,216,048 | -0.03(-0.12%) |
Dec 21, 2009 | 28.40 | 28.87 | 28.37 | 28.70 | 52,650,992 | +0.71(+2.54%) |
Dec 18, 2009 | 27.70 | 28.15 | 27.37 | 27.99 | 70,410,288 | +0.46(+1.69%) |
Dec 17, 2009 | 28.07 | 28.11 | 27.47 | 27.53 | 64,752,184 | -0.46(-1.66%) |
Dec 16, 2009 | 28.14 | 28.50 | 27.94 | 27.99 | 63,784,668 | +0.06(+0.22%) |
Dec 15, 2009 | 28.37 | 28.50 | 27.77 | 27.93 | 58,871,636 | -0.62(-2.18%) |
Dec 14, 2009 | 28.30 | 28.66 | 28.26 | 28.55 | 51,699,788 | +0.55(+1.98%) |
Dec 11, 2009 | 28.02 | 28.20 | 27.85 | 28.00 | 68,198,896 | -0.21(-0.75%) |
Dec 10, 2009 | 28.27 | 28.41 | 27.79 | 28.21 | 53,225,064 | +0.05(+0.19%) |
Dec 09, 2009 | 28.20 | 28.37 | 27.75 | 28.15 | 62,166,504 | -0.01(-0.05%) |
Dec 08, 2009 | 28.03 | 28.30 | 27.77 | 28.17 | 61,244,832 | -0.03(-0.10%) |
Dec 07, 2009 | 28.46 | 28.68 | 28.07 | 28.20 | 48,187,284 | -0.33(-1.17%) |
Dec 04, 2009 | 28.88 | 29.06 | 28.18 | 28.53 | 89,952,000 | +0.23(+0.82%) |
Dec 03, 2009 | 28.91 | 29.45 | 28.24 | 28.30 | 77,975,272 | -0.36(-1.26%) |
Dec 02, 2009 | 28.81 | 28.81 | 28.35 | 28.66 | 47,450,436 | -0.20(-0.69%) |
Dec 01, 2009 | 29.13 | 29.19 | 28.45 | 28.86 | 57,366,124 | -0.18(-0.64%) |
Nov 30, 2009 | 28.41 | 29.15 | 28.36 | 29.04 | 55,928,676 | +0.79(+2.81%) |
Nov 27, 2009 | 28.01 | 28.64 | 27.85 | 28.25 | 38,374,312 | -0.57(-1.97%) |
Nov 25, 2009 | 29.17 | 29.17 | 28.67 | 28.82 | 38,229,640 | -0.22(-0.75%) |
Nov 24, 2009 | 29.57 | 29.58 | 28.87 | 29.04 | 46,615,704 | -0.55(-1.85%) |
Nov 23, 2009 | 29.36 | 29.83 | 29.19 | 29.58 | 43,576,436 | +0.56(+1.93%) |
Nov 20, 2009 | 29.03 | 29.21 | 28.81 | 29.02 | 37,061,112 | -0.06(-0.21%) |
Nov 19, 2009 | 29.46 | 29.51 | 28.89 | 29.08 | 39,322,252 | -0.57(-1.91%) |
Nov 18, 2009 | 29.49 | 29.73 | 29.35 | 29.65 | 29,877,594 | +0.15(+0.51%) |
Nov 17, 2009 | 29.34 | 29.52 | 29.08 | 29.50 | 37,814,208 | +0.08(+0.28%) |
Nov 16, 2009 | 29.56 | 29.81 | 29.23 | 29.42 | 63,664,656 | +0.10(+0.33%) |
Nov 13, 2009 | 29.38 | 29.49 | 28.95 | 29.32 | 53,626,968 | -0.27(-0.92%) |
Nov 12, 2009 | 30.13 | 30.52 | 29.39 | 29.60 | 50,409,020 | -0.70(-2.30%) |
Nov 11, 2009 | 30.31 | 30.75 | 29.93 | 30.29 | 47,794,824 | +0.10(+0.34%) |
Nov 10, 2009 | 30.17 | 30.29 | 29.77 | 30.19 | 45,295,484 | -0.12(-0.41%) |
Nov 09, 2009 | 30.03 | 30.34 | 29.60 | 30.31 | 56,805,516 | +0.59(+2.00%) |
Nov 06, 2009 | 29.49 | 29.86 | 29.33 | 29.72 | 39,712,800 | +0.36(+1.23%) |
Nov 05, 2009 | 29.12 | 30.03 | 28.98 | 29.36 | 48,091,084 | +0.51(+1.75%) |
Nov 04, 2009 | 29.54 | 29.86 | 28.79 | 28.85 | 62,234,896 | -0.34(-1.15%) |
Nov 03, 2009 | 28.77 | 29.36 | 28.69 | 29.19 | 42,977,204 | +0.08(+0.28%) |