Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.04 | 30.20 | 29.82 | 29.88 | 1,333,728 | -0.17(-0.57%) |
Jan 28, 2010 | 30.48 | 30.61 | 29.89 | 30.05 | 1,832,812 | -0.29(-0.94%) |
Jan 27, 2010 | 30.22 | 30.45 | 30.09 | 30.34 | 1,336,002 | +0.04(+0.12%) |
Jan 26, 2010 | 30.25 | 30.43 | 30.23 | 30.30 | 1,218,500 | +0.00(+0.00%) |
Jan 25, 2010 | 30.46 | 30.66 | 30.11 | 30.30 | 1,510,094 | -0.06(-0.21%) |
Jan 22, 2010 | 30.91 | 31.26 | 30.27 | 30.36 | 2,142,122 | -0.73(-2.35%) |
Jan 21, 2010 | 31.16 | 31.30 | 30.69 | 31.09 | 1,931,778 | -0.13(-0.42%) |
Jan 20, 2010 | 31.35 | 31.70 | 31.00 | 31.23 | 1,433,124 | -0.12(-0.40%) |
Jan 19, 2010 | 30.84 | 31.37 | 30.78 | 31.35 | 1,059,458 | +0.52(+1.69%) |
Jan 15, 2010 | 30.95 | 30.83 | 30.83 | 30.83 | 1,848,400 | -0.25(-0.79%) |
Jan 14, 2010 | 30.98 | 31.24 | 30.91 | 31.07 | 840,020 | -0.01(-0.03%) |
Jan 13, 2010 | 30.65 | 31.16 | 30.62 | 31.09 | 781,944 | +0.46(+1.49%) |
Jan 12, 2010 | 30.82 | 31.08 | 30.41 | 30.63 | 1,530,806 | -0.27(-0.86%) |
Jan 11, 2010 | 30.50 | 31.05 | 30.28 | 30.89 | 2,373,666 | +0.39(+1.30%) |
Jan 08, 2010 | 29.89 | 30.61 | 29.80 | 30.50 | 2,442,410 | +0.71(+2.40%) |
Jan 07, 2010 | 29.41 | 29.80 | 29.25 | 29.79 | 1,526,374 | +0.25(+0.86%) |
Jan 06, 2010 | 29.75 | 29.76 | 29.41 | 29.53 | 1,299,426 | -0.17(-0.59%) |
Jan 05, 2010 | 30.05 | 30.14 | 29.61 | 29.70 | 1,540,922 | -0.26(-0.85%) |
Jan 04, 2010 | 29.56 | 30.02 | 29.55 | 29.96 | 1,910,240 | +0.59(+2.01%) |
Dec 31, 2009 | 29.62 | 29.37 | 29.37 | 29.37 | 1,693,600 | -0.29(-0.99%) |
Dec 30, 2009 | 29.68 | 29.81 | 29.60 | 29.66 | 616,804 | -0.14(-0.49%) |
Dec 29, 2009 | 29.75 | 29.86 | 29.65 | 29.81 | 671,978 | +0.05(+0.17%) |
Dec 28, 2009 | 29.80 | 29.89 | 29.57 | 29.76 | 504,974 | -0.09(-0.30%) |
Dec 24, 2009 | 30.07 | 30.07 | 29.79 | 29.85 | 248,386 | -0.10(-0.35%) |
Dec 23, 2009 | 29.82 | 30.06 | 29.75 | 29.95 | 1,435,306 | +0.22(+0.76%) |
Dec 22, 2009 | 29.59 | 29.89 | 29.59 | 29.73 | 974,444 | +0.10(+0.34%) |
Dec 21, 2009 | 29.80 | 30.18 | 29.46 | 29.63 | 1,815,836 | -0.17(-0.57%) |
Dec 18, 2009 | 29.98 | 30.07 | 29.73 | 29.80 | 1,999,828 | -0.13(-0.43%) |
Dec 17, 2009 | 30.16 | 30.36 | 29.71 | 29.93 | 1,138,396 | -0.77(-2.49%) |
Dec 16, 2009 | 30.78 | 30.98 | 30.38 | 30.70 | 1,413,576 | -0.08(-0.26%) |
Dec 15, 2009 | 30.18 | 30.79 | 30.14 | 30.77 | 2,441,266 | +0.58(+1.94%) |
Dec 14, 2009 | 30.02 | 30.23 | 29.98 | 30.19 | 1,698,586 | +0.42(+1.41%) |
Dec 11, 2009 | 29.77 | 29.99 | 29.68 | 29.77 | 1,280,262 | +0.11(+0.39%) |
Dec 10, 2009 | 29.27 | 29.82 | 29.25 | 29.66 | 2,456,348 | +0.43(+1.47%) |
Dec 09, 2009 | 28.84 | 29.28 | 28.20 | 29.23 | 3,950,728 | +0.17(+0.57%) |
Dec 08, 2009 | 29.68 | 29.71 | 28.87 | 29.06 | 4,738,936 | -0.82(-2.74%) |
Dec 07, 2009 | 30.11 | 30.25 | 29.73 | 29.88 | 2,183,180 | -0.19(-0.62%) |
Dec 04, 2009 | 30.57 | 30.97 | 29.98 | 30.07 | 2,423,804 | -0.22(-0.74%) |
Dec 03, 2009 | 30.29 | 30.61 | 30.23 | 30.29 | 2,902,000 | -0.02(-0.07%) |
Dec 02, 2009 | 30.08 | 30.41 | 30.03 | 30.31 | 1,070,420 | +0.23(+0.78%) |
Dec 01, 2009 | 29.83 | 30.18 | 29.62 | 30.07 | 1,326,098 | +0.45(+1.54%) |
Nov 30, 2009 | 29.62 | 29.66 | 29.14 | 29.62 | 1,580,834 | -0.04(-0.15%) |
Nov 27, 2009 | 29.61 | 29.84 | 29.38 | 29.66 | 478,224 | -0.32(-1.07%) |
Nov 25, 2009 | 30.00 | 30.05 | 29.85 | 29.98 | 644,046 | -0.07(-0.22%) |
Nov 24, 2009 | 29.95 | 30.25 | 29.83 | 30.05 | 1,876,048 | +0.07(+0.22%) |
Nov 23, 2009 | 29.47 | 29.98 | 29.47 | 29.98 | 1,483,506 | +0.51(+1.73%) |
Nov 20, 2009 | 29.11 | 29.61 | 29.01 | 29.48 | 1,869,496 | +0.34(+1.17%) |
Nov 19, 2009 | 29.27 | 29.35 | 28.73 | 29.14 | 1,062,732 | -0.13(-0.44%) |
Nov 18, 2009 | 29.42 | 29.42 | 29.04 | 29.27 | 950,178 | -0.14(-0.48%) |
Nov 17, 2009 | 29.20 | 29.48 | 29.15 | 29.41 | 1,011,486 | +0.08(+0.27%) |
Nov 16, 2009 | 29.16 | 29.52 | 29.09 | 29.32 | 985,050 | +0.21(+0.72%) |
Nov 13, 2009 | 29.13 | 29.27 | 29.00 | 29.11 | 751,004 | +0.01(+0.05%) |
Nov 12, 2009 | 29.30 | 29.45 | 29.06 | 29.10 | 890,932 | -0.17(-0.60%) |
Nov 11, 2009 | 29.29 | 29.47 | 29.14 | 29.27 | 1,137,804 | -0.10(-0.32%) |
Nov 10, 2009 | 29.11 | 29.48 | 29.09 | 29.37 | 1,159,800 | +0.29(+1.00%) |
Nov 09, 2009 | 29.16 | 29.25 | 28.84 | 29.08 | 2,067,008 | +0.09(+0.33%) |
Nov 06, 2009 | 29.14 | 29.25 | 28.82 | 28.98 | 2,839,540 | -0.16(-0.57%) |
Nov 05, 2009 | 29.25 | 29.47 | 29.09 | 29.15 | 2,723,152 | +0.18(+0.64%) |
Nov 04, 2009 | 28.41 | 29.96 | 28.05 | 28.96 | 7,130,706 | +1.77(+6.49%) |
Nov 03, 2009 | 26.80 | 27.22 | 26.74 | 27.20 | 1,611,498 | +0.32(+1.19%) |