Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.89 | 23.10 | 22.30 | 22.33 | 13,322,874 | -0.38(-1.69%) |
Jan 28, 2010 | 23.59 | 23.67 | 22.68 | 22.71 | 14,944,081 | -0.84(-3.56%) |
Jan 27, 2010 | 23.64 | 23.64 | 23.25 | 23.55 | 10,800,640 | -0.14(-0.61%) |
Jan 26, 2010 | 23.42 | 23.80 | 23.21 | 23.69 | 8,982,660 | +0.17(+0.71%) |
Jan 25, 2010 | 23.83 | 23.89 | 23.41 | 23.53 | 9,757,883 | -0.04(-0.16%) |
Jan 22, 2010 | 24.20 | 24.45 | 23.44 | 23.56 | 15,788,993 | -0.59(-2.44%) |
Jan 21, 2010 | 23.53 | 24.90 | 23.31 | 24.16 | 23,687,298 | +0.63(+2.70%) |
Jan 20, 2010 | 23.63 | 23.63 | 22.85 | 23.52 | 22,601,498 | -0.66(-2.73%) |
Jan 19, 2010 | 24.25 | 24.28 | 23.90 | 24.18 | 8,107,461 | -0.02(-0.08%) |
Jan 15, 2010 | 24.46 | 24.20 | 24.20 | 24.20 | 23,513,710 | -0.30(-1.22%) |
Jan 14, 2010 | 24.77 | 24.96 | 24.34 | 24.50 | 8,336,661 | -0.40(-1.62%) |
Jan 13, 2010 | 24.99 | 25.05 | 24.56 | 24.90 | 9,961,733 | +0.03(+0.12%) |
Jan 12, 2010 | 24.73 | 24.92 | 24.64 | 24.87 | 9,005,090 | -0.07(-0.30%) |
Jan 11, 2010 | 25.28 | 25.34 | 24.80 | 24.94 | 8,289,290 | -0.17(-0.66%) |
Jan 08, 2010 | 24.27 | 25.23 | 24.21 | 25.11 | 10,419,760 | +0.82(+3.39%) |
Jan 07, 2010 | 24.38 | 24.52 | 24.03 | 24.29 | 6,828,565 | -0.22(-0.89%) |
Jan 06, 2010 | 24.46 | 24.83 | 24.40 | 24.51 | 7,266,663 | +0.04(+0.15%) |
Jan 05, 2010 | 24.20 | 24.65 | 24.11 | 24.47 | 9,126,947 | +0.34(+1.39%) |
Jan 04, 2010 | 23.83 | 24.14 | 23.79 | 24.13 | 7,985,394 | +0.55(+2.33%) |
Dec 31, 2009 | 23.90 | 23.58 | 23.58 | 23.58 | 7,970,492 | -0.37(-1.54%) |
Dec 30, 2009 | 24.11 | 24.14 | 23.92 | 23.95 | 3,845,548 | -0.17(-0.70%) |
Dec 29, 2009 | 24.22 | 24.36 | 24.12 | 24.12 | 3,397,790 | -0.11(-0.46%) |
Dec 28, 2009 | 24.43 | 24.44 | 24.01 | 24.23 | 3,183,780 | -0.21(-0.86%) |
Dec 24, 2009 | 24.37 | 24.50 | 24.27 | 24.44 | 1,804,995 | +0.16(+0.65%) |
Dec 23, 2009 | 24.11 | 24.37 | 23.94 | 24.28 | 5,308,695 | +0.28(+1.15%) |
Dec 22, 2009 | 23.87 | 24.06 | 23.84 | 24.01 | 6,688,116 | +0.11(+0.46%) |
Dec 21, 2009 | 23.60 | 23.91 | 23.55 | 23.90 | 7,218,429 | +0.51(+2.16%) |
Dec 18, 2009 | 23.44 | 23.62 | 23.20 | 23.39 | 9,900,499 | +0.03(+0.11%) |
Dec 17, 2009 | 23.68 | 23.70 | 23.23 | 23.37 | 10,238,302 | -0.64(-2.67%) |
Dec 16, 2009 | 23.83 | 24.07 | 23.75 | 24.01 | 10,479,341 | +0.05(+0.21%) |
Dec 15, 2009 | 23.99 | 24.10 | 23.80 | 23.96 | 7,229,915 | -0.14(-0.57%) |
Dec 14, 2009 | 24.10 | 24.14 | 24.03 | 24.09 | 7,281,040 | +0.41(+1.71%) |
Dec 11, 2009 | 24.03 | 24.03 | 23.59 | 23.69 | 8,673,733 | -0.15(-0.63%) |
Dec 10, 2009 | 23.50 | 23.94 | 23.50 | 23.84 | 11,129,019 | +0.41(+1.73%) |
Dec 09, 2009 | 23.25 | 23.52 | 23.08 | 23.43 | 8,094,143 | +0.05(+0.22%) |
Dec 08, 2009 | 23.77 | 23.84 | 23.31 | 23.38 | 14,108,719 | -0.54(-2.27%) |
Dec 07, 2009 | 24.11 | 24.20 | 23.92 | 23.92 | 10,871,162 | -0.15(-0.61%) |
Dec 04, 2009 | 24.01 | 24.36 | 23.83 | 24.07 | 16,188,877 | +0.38(+1.59%) |
Dec 03, 2009 | 23.91 | 23.95 | 23.66 | 23.69 | 8,554,159 | -0.15(-0.63%) |
Dec 02, 2009 | 23.60 | 24.03 | 23.60 | 23.85 | 7,489,767 | +0.10(+0.44%) |
Dec 01, 2009 | 23.62 | 23.99 | 23.57 | 23.74 | 10,642,622 | +0.39(+1.69%) |
Nov 30, 2009 | 23.40 | 23.71 | 23.14 | 23.35 | 9,954,664 | +0.03(+0.11%) |
Nov 27, 2009 | 23.23 | 23.58 | 23.02 | 23.32 | 5,414,981 | -0.48(-2.03%) |
Nov 25, 2009 | 23.84 | 23.91 | 23.58 | 23.80 | 7,487,780 | -0.04(-0.15%) |
Nov 24, 2009 | 23.95 | 24.40 | 23.63 | 23.84 | 12,669,476 | -0.56(-2.28%) |
Nov 23, 2009 | 24.39 | 24.63 | 24.31 | 24.40 | 10,076,952 | +0.39(+1.63%) |
Nov 20, 2009 | 23.82 | 24.08 | 23.73 | 24.01 | 9,850,589 | +0.14(+0.59%) |
Nov 19, 2009 | 24.21 | 24.21 | 23.71 | 23.87 | 11,191,981 | -0.47(-1.93%) |
Nov 18, 2009 | 24.27 | 24.38 | 24.02 | 24.34 | 10,317,658 | -0.01(-0.03%) |
Nov 17, 2009 | 23.95 | 24.37 | 23.82 | 24.34 | 13,875,679 | +0.34(+1.40%) |
Nov 16, 2009 | 23.48 | 24.01 | 23.46 | 24.01 | 12,593,976 | +0.55(+2.36%) |
Nov 13, 2009 | 23.20 | 23.48 | 23.11 | 23.45 | 7,976,138 | +0.39(+1.68%) |
Nov 12, 2009 | 23.32 | 23.50 | 22.98 | 23.07 | 10,011,787 | -0.22(-0.94%) |
Nov 11, 2009 | 23.07 | 23.46 | 23.03 | 23.28 | 9,065,781 | +0.36(+1.56%) |
Nov 10, 2009 | 22.84 | 23.06 | 22.66 | 22.93 | 15,315,822 | -0.10(-0.42%) |
Nov 09, 2009 | 22.94 | 23.32 | 22.62 | 23.02 | 24,455,952 | +0.01(+0.03%) |
Nov 06, 2009 | 22.30 | 23.30 | 22.30 | 23.01 | 24,493,324 | +1.08(+4.91%) |
Nov 05, 2009 | 22.07 | 22.41 | 21.84 | 21.94 | 16,998,390 | +0.11(+0.49%) |
Nov 04, 2009 | 22.31 | 22.58 | 21.72 | 21.83 | 29,125,514 | -0.10(-0.44%) |
Nov 03, 2009 | 21.34 | 21.93 | 21.29 | 21.93 | 53,345,208 | +1.61(+7.90%) |