Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.12 | 28.29 | 27.14 | 27.29 | 9,945,895 | -0.40(-1.45%) |
Jan 28, 2010 | 28.97 | 28.98 | 27.50 | 27.70 | 10,144,392 | -0.80(-2.79%) |
Jan 27, 2010 | 29.03 | 29.48 | 27.86 | 28.49 | 10,948,873 | -0.65(-2.23%) |
Jan 26, 2010 | 28.72 | 29.84 | 28.60 | 29.14 | 11,339,318 | -0.38(-1.29%) |
Jan 25, 2010 | 30.06 | 30.34 | 29.43 | 29.52 | 8,954,972 | -0.04(-0.14%) |
Jan 22, 2010 | 29.72 | 30.43 | 29.21 | 29.56 | 10,603,652 | -1.00(-3.28%) |
Jan 21, 2010 | 31.52 | 31.61 | 30.51 | 30.57 | 8,539,555 | -0.95(-3.01%) |
Jan 20, 2010 | 31.83 | 31.90 | 31.41 | 31.52 | 7,547,683 | -0.67(-2.08%) |
Jan 19, 2010 | 31.74 | 32.28 | 31.52 | 32.18 | 5,139,660 | +0.45(+1.43%) |
Jan 15, 2010 | 32.07 | 31.73 | 31.73 | 31.73 | 5,862,899 | -0.32(-1.00%) |
Jan 14, 2010 | 32.37 | 32.47 | 31.70 | 32.05 | 6,652,875 | -0.35(-1.07%) |
Jan 13, 2010 | 32.39 | 32.70 | 31.70 | 32.40 | 5,078,121 | +0.01(+0.04%) |
Jan 12, 2010 | 32.65 | 32.74 | 32.02 | 32.39 | 7,789,057 | -0.82(-2.48%) |
Jan 11, 2010 | 33.90 | 33.93 | 32.75 | 33.21 | 6,759,852 | -0.19(-0.58%) |
Jan 08, 2010 | 32.87 | 33.74 | 32.67 | 33.40 | 9,883,964 | +0.47(+1.42%) |
Jan 07, 2010 | 32.97 | 32.97 | 32.18 | 32.93 | 7,082,193 | -0.23(-0.69%) |
Jan 06, 2010 | 32.14 | 33.52 | 32.14 | 33.16 | 9,941,694 | +0.97(+3.01%) |
Jan 05, 2010 | 31.96 | 32.29 | 31.70 | 32.19 | 5,396,111 | +0.22(+0.69%) |
Jan 04, 2010 | 31.70 | 32.30 | 31.66 | 31.97 | 7,360,175 | +0.76(+2.44%) |
Dec 31, 2009 | 31.72 | 31.21 | 31.21 | 31.21 | 3,423,089 | -0.27(-0.87%) |
Dec 30, 2009 | 30.61 | 31.50 | 30.61 | 31.48 | 5,275,550 | +0.67(+2.17%) |
Dec 29, 2009 | 31.45 | 31.45 | 30.73 | 30.81 | 4,364,900 | -0.60(-1.90%) |
Dec 28, 2009 | 31.93 | 32.11 | 31.21 | 31.41 | 5,830,254 | -0.10(-0.32%) |
Dec 24, 2009 | 31.19 | 31.61 | 31.11 | 31.51 | 3,046,101 | +0.67(+2.17%) |
Dec 23, 2009 | 30.67 | 30.89 | 30.47 | 30.84 | 4,701,075 | +0.51(+1.68%) |
Dec 22, 2009 | 29.86 | 30.34 | 29.66 | 30.33 | 7,004,340 | +0.48(+1.61%) |
Dec 21, 2009 | 29.60 | 29.89 | 29.22 | 29.85 | 7,118,218 | +0.53(+1.80%) |
Dec 18, 2009 | 28.87 | 29.34 | 28.74 | 29.32 | 10,804,909 | +0.56(+1.93%) |
Dec 17, 2009 | 28.65 | 28.85 | 28.53 | 28.77 | 6,847,656 | -0.13(-0.46%) |
Dec 16, 2009 | 28.39 | 29.08 | 28.33 | 28.90 | 12,365,788 | +0.12(+0.42%) |
Dec 15, 2009 | 28.45 | 29.01 | 28.27 | 28.78 | 5,421,429 | +0.13(+0.44%) |
Dec 14, 2009 | 28.44 | 28.69 | 28.43 | 28.65 | 5,834,924 | +0.39(+1.37%) |
Dec 11, 2009 | 28.24 | 28.61 | 28.08 | 28.26 | 7,035,898 | +0.14(+0.50%) |
Dec 10, 2009 | 28.69 | 28.87 | 28.04 | 28.12 | 7,318,608 | -0.68(-2.37%) |
Dec 09, 2009 | 28.33 | 29.06 | 27.99 | 28.81 | 7,046,873 | +0.50(+1.77%) |
Dec 08, 2009 | 28.44 | 28.58 | 28.20 | 28.30 | 4,622,602 | -0.45(-1.58%) |
Dec 07, 2009 | 28.64 | 29.07 | 28.56 | 28.76 | 4,436,966 | -0.10(-0.35%) |
Dec 04, 2009 | 29.25 | 29.68 | 28.10 | 28.86 | 7,061,680 | +0.07(+0.26%) |
Dec 03, 2009 | 29.56 | 29.65 | 28.73 | 28.79 | 6,487,598 | -0.69(-2.34%) |
Dec 02, 2009 | 29.17 | 29.64 | 29.13 | 29.48 | 7,407,222 | +0.52(+1.78%) |
Dec 01, 2009 | 29.10 | 29.27 | 28.73 | 28.96 | 6,043,701 | +0.59(+2.07%) |
Nov 30, 2009 | 28.57 | 28.57 | 28.06 | 28.37 | 7,988,629 | +0.40(+1.44%) |
Nov 27, 2009 | 27.89 | 28.22 | 27.37 | 27.97 | 3,387,015 | -0.85(-2.95%) |
Nov 25, 2009 | 28.18 | 29.07 | 28.00 | 28.82 | 6,935,601 | +0.74(+2.64%) |
Nov 24, 2009 | 27.96 | 28.12 | 27.53 | 28.08 | 4,730,244 | +0.15(+0.55%) |
Nov 23, 2009 | 28.14 | 28.31 | 27.68 | 27.92 | 5,044,579 | +0.41(+1.48%) |
Nov 20, 2009 | 27.29 | 27.59 | 27.07 | 27.52 | 5,924,638 | -0.06(-0.22%) |
Nov 19, 2009 | 27.74 | 27.77 | 27.08 | 27.58 | 5,381,254 | -0.47(-1.67%) |
Nov 18, 2009 | 28.43 | 28.69 | 27.68 | 28.04 | 6,008,493 | -0.21(-0.73%) |
Nov 17, 2009 | 27.92 | 28.25 | 27.60 | 28.25 | 4,784,758 | +0.15(+0.52%) |
Nov 16, 2009 | 27.64 | 28.41 | 27.54 | 28.10 | 6,388,947 | +0.79(+2.89%) |
Nov 13, 2009 | 27.25 | 27.58 | 26.99 | 27.31 | 5,277,470 | +0.15(+0.54%) |
Nov 12, 2009 | 27.64 | 28.03 | 26.97 | 27.17 | 7,439,529 | -0.57(-2.05%) |
Nov 11, 2009 | 27.61 | 28.22 | 27.61 | 27.74 | 8,019,712 | +0.48(+1.74%) |
Nov 10, 2009 | 27.59 | 27.68 | 26.89 | 27.26 | 7,414,297 | -0.42(-1.52%) |
Nov 09, 2009 | 26.71 | 27.70 | 26.61 | 27.68 | 9,042,029 | +1.36(+5.19%) |
Nov 06, 2009 | 26.33 | 27.30 | 26.18 | 26.32 | 6,810,194 | +0.02(+0.08%) |
Nov 05, 2009 | 26.10 | 26.61 | 26.08 | 26.30 | 6,529,994 | +0.43(+1.66%) |
Nov 04, 2009 | 26.45 | 26.57 | 25.81 | 25.87 | 9,711,320 | -0.25(-0.95%) |
Nov 03, 2009 | 25.83 | 26.30 | 25.64 | 26.12 | 10,580,987 | +0.01(+0.05%) |