Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 26.59 | 26.69 | 26.27 | 26.34 | 4,277,736 | -0.04(-0.17%) |
Jan 28, 2010 | 26.52 | 26.75 | 26.16 | 26.39 | 4,289,461 | -0.31(-1.17%) |
Jan 27, 2010 | 26.59 | 26.76 | 26.35 | 26.70 | 4,575,291 | -0.02(-0.07%) |
Jan 26, 2010 | 26.94 | 27.12 | 26.67 | 26.72 | 4,518,845 | -0.29(-1.09%) |
Jan 25, 2010 | 26.87 | 27.18 | 26.74 | 27.01 | 3,118,327 | +0.23(+0.86%) |
Jan 22, 2010 | 27.40 | 27.56 | 26.74 | 26.78 | 2,919,468 | -0.66(-2.40%) |
Jan 21, 2010 | 27.77 | 27.94 | 27.28 | 27.44 | 3,480,016 | -0.34(-1.22%) |
Jan 20, 2010 | 28.05 | 28.14 | 27.36 | 27.77 | 3,057,494 | -0.45(-1.61%) |
Jan 19, 2010 | 27.92 | 28.40 | 27.85 | 28.23 | 2,429,586 | +0.24(+0.86%) |
Jan 15, 2010 | 28.22 | 27.99 | 27.99 | 27.99 | 4,310,909 | -0.28(-1.01%) |
Jan 14, 2010 | 28.19 | 28.36 | 27.95 | 28.27 | 2,941,605 | +0.18(+0.63%) |
Jan 13, 2010 | 27.89 | 28.19 | 27.76 | 28.09 | 2,943,102 | +0.32(+1.15%) |
Jan 12, 2010 | 27.57 | 27.94 | 27.47 | 27.77 | 3,337,465 | +0.00(+0.00%) |
Jan 11, 2010 | 27.52 | 27.94 | 27.52 | 27.77 | 4,509,352 | +0.12(+0.45%) |
Jan 08, 2010 | 26.98 | 27.68 | 26.80 | 27.65 | 4,776,860 | +0.71(+2.64%) |
Jan 07, 2010 | 26.95 | 27.22 | 26.80 | 26.94 | 3,484,917 | -0.09(-0.33%) |
Jan 06, 2010 | 27.28 | 27.45 | 26.97 | 27.03 | 3,211,141 | -0.38(-1.40%) |
Jan 05, 2010 | 27.36 | 27.49 | 27.05 | 27.41 | 3,531,929 | +0.00(+0.00%) |
Jan 04, 2010 | 27.66 | 27.71 | 27.37 | 27.41 | 2,644,827 | +0.07(+0.26%) |
Dec 31, 2009 | 27.63 | 27.34 | 27.34 | 27.34 | 1,465,446 | -0.29(-1.06%) |
Dec 30, 2009 | 27.44 | 27.80 | 27.44 | 27.63 | 1,686,694 | +0.09(+0.32%) |
Dec 29, 2009 | 27.54 | 27.61 | 27.37 | 27.54 | 1,422,016 | -0.04(-0.13%) |
Dec 28, 2009 | 27.47 | 27.62 | 27.38 | 27.58 | 1,621,689 | +0.05(+0.19%) |
Dec 24, 2009 | 27.35 | 27.57 | 27.21 | 27.53 | 818,035 | +0.18(+0.65%) |
Dec 23, 2009 | 27.28 | 27.39 | 27.16 | 27.35 | 1,766,057 | +0.01(+0.03%) |
Dec 22, 2009 | 27.21 | 27.49 | 27.18 | 27.34 | 2,191,890 | +0.06(+0.23%) |
Dec 21, 2009 | 27.16 | 27.38 | 27.15 | 27.28 | 2,474,559 | +0.17(+0.62%) |
Dec 18, 2009 | 26.79 | 27.13 | 26.74 | 27.11 | 6,848,393 | +0.35(+1.30%) |
Dec 17, 2009 | 26.80 | 26.88 | 26.55 | 26.76 | 3,493,149 | -0.13(-0.50%) |
Dec 16, 2009 | 26.89 | 27.04 | 26.88 | 26.89 | 3,774,906 | +0.01(+0.03%) |
Dec 15, 2009 | 26.82 | 27.08 | 26.80 | 26.88 | 3,223,362 | -0.15(-0.56%) |
Dec 14, 2009 | 26.85 | 27.07 | 26.61 | 27.04 | 3,482,807 | +0.56(+2.12%) |
Dec 11, 2009 | 26.84 | 26.90 | 26.31 | 26.48 | 3,538,645 | -0.24(-0.90%) |
Dec 10, 2009 | 26.45 | 26.80 | 26.36 | 26.72 | 3,647,586 | +0.27(+1.01%) |
Dec 09, 2009 | 26.00 | 26.47 | 25.84 | 26.45 | 3,256,317 | +0.36(+1.40%) |
Dec 08, 2009 | 26.12 | 26.31 | 25.78 | 26.08 | 3,153,422 | -0.25(-0.95%) |
Dec 07, 2009 | 26.38 | 26.54 | 26.13 | 26.33 | 1,842,834 | -0.13(-0.50%) |
Dec 04, 2009 | 26.24 | 26.57 | 26.21 | 26.47 | 3,748,373 | +0.38(+1.47%) |
Dec 03, 2009 | 26.51 | 26.54 | 26.08 | 26.08 | 2,326,645 | -0.31(-1.18%) |
Dec 02, 2009 | 26.12 | 26.47 | 26.12 | 26.40 | 2,227,948 | +0.20(+0.75%) |
Dec 01, 2009 | 26.12 | 26.51 | 26.12 | 26.20 | 3,132,284 | +0.21(+0.82%) |
Nov 30, 2009 | 25.91 | 26.05 | 25.67 | 25.99 | 2,808,898 | -0.05(-0.21%) |
Nov 27, 2009 | 25.86 | 26.27 | 25.83 | 26.04 | 1,292,787 | -0.35(-1.31%) |
Nov 25, 2009 | 26.15 | 26.47 | 26.15 | 26.39 | 2,403,749 | +0.18(+0.68%) |
Nov 24, 2009 | 26.56 | 26.67 | 26.12 | 26.21 | 3,504,311 | -0.42(-1.57%) |
Nov 23, 2009 | 26.47 | 26.83 | 26.41 | 26.63 | 3,173,090 | +0.24(+0.91%) |
Nov 20, 2009 | 26.27 | 26.68 | 26.04 | 26.39 | 5,075,852 | -0.54(-2.02%) |
Nov 19, 2009 | 26.80 | 27.04 | 26.69 | 26.93 | 4,796,854 | -0.06(-0.23%) |
Nov 18, 2009 | 26.88 | 27.02 | 26.65 | 26.99 | 2,855,953 | +0.00(+0.00%) |
Nov 17, 2009 | 26.93 | 27.05 | 26.86 | 26.99 | 2,552,460 | -0.07(-0.26%) |
Nov 16, 2009 | 26.62 | 27.13 | 26.56 | 27.06 | 4,273,504 | +0.46(+1.74%) |
Nov 13, 2009 | 26.63 | 26.69 | 26.50 | 26.60 | 3,216,321 | +0.02(+0.07%) |
Nov 12, 2009 | 26.80 | 26.91 | 26.54 | 26.58 | 2,464,878 | -0.15(-0.57%) |
Nov 11, 2009 | 26.82 | 27.07 | 26.65 | 26.73 | 6,103,347 | -0.05(-0.20%) |
Nov 10, 2009 | 27.03 | 27.12 | 26.72 | 26.79 | 4,233,584 | -0.14(-0.53%) |
Nov 09, 2009 | 26.49 | 26.95 | 26.32 | 26.93 | 3,262,727 | +0.52(+1.95%) |
Nov 06, 2009 | 26.37 | 26.64 | 26.25 | 26.41 | 2,383,180 | +0.00(+0.00%) |
Nov 05, 2009 | 26.12 | 26.50 | 25.97 | 26.41 | 2,078,506 | +0.55(+2.13%) |
Nov 04, 2009 | 25.87 | 26.09 | 25.76 | 25.86 | 3,288,515 | -0.03(-0.10%) |
Nov 03, 2009 | 25.91 | 25.99 | 25.66 | 25.89 | 3,140,324 | -0.04(-0.14%) |