Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.18 | 30.30 | 29.34 | 29.47 | 10,701,101 | +0.10(+0.33%) |
Jan 28, 2010 | 29.19 | 29.77 | 28.59 | 29.38 | 13,074,585 | +0.15(+0.52%) |
Jan 27, 2010 | 28.23 | 29.47 | 27.71 | 29.22 | 14,317,536 | +1.07(+3.81%) |
Jan 26, 2010 | 28.75 | 29.34 | 28.11 | 28.15 | 16,884,948 | -0.72(-2.49%) |
Jan 25, 2010 | 30.64 | 30.66 | 28.50 | 28.87 | 21,926,016 | -1.14(-3.78%) |
Jan 22, 2010 | 32.61 | 32.69 | 29.83 | 30.01 | 27,543,186 | -4.13(-12.11%) |
Jan 21, 2010 | 34.27 | 34.81 | 33.14 | 34.14 | 14,728,292 | -0.26(-0.74%) |
Jan 20, 2010 | 34.15 | 34.86 | 33.84 | 34.40 | 9,105,134 | +0.01(+0.02%) |
Jan 19, 2010 | 32.76 | 34.45 | 32.63 | 34.39 | 9,717,009 | +1.50(+4.57%) |
Jan 15, 2010 | 33.04 | 32.89 | 32.89 | 32.89 | 9,032,741 | -0.43(-1.30%) |
Jan 14, 2010 | 33.43 | 33.66 | 33.01 | 33.32 | 5,381,137 | -0.36(-1.07%) |
Jan 13, 2010 | 33.20 | 33.77 | 32.56 | 33.68 | 7,601,139 | +0.21(+0.62%) |
Jan 12, 2010 | 33.17 | 33.74 | 33.04 | 33.47 | 8,119,095 | +0.13(+0.38%) |
Jan 11, 2010 | 34.23 | 34.37 | 33.33 | 33.34 | 6,627,317 | -0.61(-1.79%) |
Jan 08, 2010 | 33.93 | 34.53 | 33.59 | 33.95 | 8,667,293 | -0.30(-0.86%) |
Jan 07, 2010 | 32.53 | 34.47 | 32.45 | 34.25 | 9,862,073 | +1.62(+4.95%) |
Jan 06, 2010 | 32.26 | 32.76 | 32.14 | 32.63 | 7,277,466 | +0.18(+0.54%) |
Jan 05, 2010 | 31.69 | 32.49 | 31.68 | 32.45 | 10,041,987 | +1.23(+3.94%) |
Jan 04, 2010 | 30.91 | 31.30 | 30.82 | 31.22 | 5,562,267 | +0.57(+1.85%) |
Dec 31, 2009 | 30.67 | 30.66 | 30.66 | 30.66 | 3,394,656 | +0.07(+0.24%) |
Dec 30, 2009 | 30.59 | 30.70 | 30.31 | 30.58 | 2,226,725 | -0.21(-0.68%) |
Dec 29, 2009 | 30.96 | 31.22 | 30.75 | 30.79 | 2,702,222 | -0.02(-0.08%) |
Dec 28, 2009 | 31.28 | 31.37 | 30.69 | 30.82 | 2,368,104 | -0.28(-0.90%) |
Dec 24, 2009 | 30.58 | 31.34 | 30.48 | 31.10 | 2,020,725 | +0.53(+1.73%) |
Dec 23, 2009 | 30.89 | 31.06 | 30.35 | 30.57 | 3,850,488 | -0.27(-0.88%) |
Dec 22, 2009 | 31.28 | 31.37 | 30.78 | 30.84 | 4,190,274 | -0.47(-1.51%) |
Dec 21, 2009 | 31.82 | 31.95 | 31.30 | 31.31 | 5,029,587 | -0.27(-0.86%) |
Dec 18, 2009 | 31.02 | 31.59 | 30.85 | 31.58 | 11,645,013 | +0.76(+2.46%) |
Dec 17, 2009 | 31.90 | 32.06 | 30.75 | 30.82 | 8,535,609 | -1.58(-4.86%) |
Dec 16, 2009 | 32.26 | 32.61 | 32.02 | 32.40 | 5,860,114 | +0.34(+1.07%) |
Dec 15, 2009 | 32.37 | 32.78 | 31.86 | 32.06 | 7,369,513 | -0.77(-2.34%) |
Dec 14, 2009 | 32.41 | 32.95 | 32.41 | 32.82 | 6,113,469 | +0.52(+1.61%) |
Dec 11, 2009 | 31.10 | 32.37 | 31.06 | 32.30 | 8,366,203 | +1.34(+4.34%) |
Dec 10, 2009 | 30.94 | 31.48 | 30.73 | 30.96 | 6,271,025 | +0.09(+0.28%) |
Dec 09, 2009 | 30.06 | 31.01 | 29.97 | 30.87 | 7,851,272 | +0.81(+2.69%) |
Dec 08, 2009 | 29.59 | 30.17 | 29.57 | 30.06 | 6,951,990 | +0.10(+0.35%) |
Dec 07, 2009 | 30.77 | 30.89 | 29.73 | 29.96 | 7,594,426 | -0.36(-1.19%) |
Dec 04, 2009 | 30.29 | 30.61 | 29.62 | 30.32 | 14,963,169 | +0.80(+2.71%) |
Dec 03, 2009 | 30.89 | 31.18 | 29.30 | 29.52 | 11,937,113 | -1.14(-3.73%) |
Dec 02, 2009 | 30.36 | 31.00 | 30.08 | 30.66 | 6,584,356 | +0.21(+0.68%) |
Dec 01, 2009 | 30.95 | 31.14 | 29.93 | 30.46 | 8,150,553 | -0.22(-0.70%) |
Nov 30, 2009 | 29.98 | 30.75 | 29.67 | 30.67 | 6,195,938 | +0.90(+3.01%) |
Nov 27, 2009 | 29.90 | 30.44 | 29.59 | 29.78 | 3,335,693 | -1.22(-3.92%) |
Nov 25, 2009 | 30.58 | 31.18 | 30.47 | 30.99 | 5,229,626 | +0.57(+1.87%) |
Nov 24, 2009 | 30.24 | 30.49 | 29.90 | 30.42 | 5,502,883 | +0.02(+0.08%) |
Nov 23, 2009 | 30.68 | 31.18 | 30.16 | 30.40 | 6,104,030 | +0.26(+0.85%) |
Nov 20, 2009 | 30.39 | 30.88 | 30.05 | 30.14 | 9,172,361 | -0.51(-1.67%) |
Nov 19, 2009 | 32.06 | 32.13 | 30.56 | 30.66 | 9,067,748 | -1.69(-5.22%) |
Nov 18, 2009 | 32.18 | 32.48 | 31.90 | 32.34 | 5,879,059 | -0.04(-0.12%) |
Nov 17, 2009 | 31.78 | 32.45 | 31.66 | 32.38 | 5,807,478 | +0.49(+1.53%) |
Nov 16, 2009 | 31.46 | 32.45 | 31.25 | 31.90 | 10,306,872 | +0.87(+2.81%) |
Nov 13, 2009 | 30.81 | 31.26 | 30.46 | 31.02 | 6,410,938 | +0.34(+1.12%) |
Nov 12, 2009 | 31.58 | 31.81 | 30.55 | 30.68 | 6,188,009 | -1.02(-3.20%) |
Nov 11, 2009 | 31.95 | 32.50 | 31.41 | 31.70 | 5,909,804 | -0.04(-0.13%) |
Nov 10, 2009 | 31.54 | 32.01 | 30.99 | 31.74 | 8,178,269 | -0.07(-0.23%) |
Nov 09, 2009 | 30.54 | 31.90 | 30.27 | 31.81 | 7,231,942 | +1.69(+5.60%) |
Nov 06, 2009 | 30.30 | 30.49 | 29.50 | 30.12 | 7,899,136 | +0.03(+0.11%) |
Nov 05, 2009 | 30.02 | 30.83 | 29.54 | 30.09 | 8,104,890 | +0.35(+1.18%) |
Nov 04, 2009 | 30.36 | 30.88 | 29.56 | 29.74 | 9,621,136 | -0.19(-0.64%) |
Nov 03, 2009 | 29.95 | 30.22 | 28.94 | 29.93 | 10,498,413 | -0.67(-2.19%) |