Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.62 | 20.63 | 19.74 | 19.84 | 28,575,208 | -0.53(-2.58%) |
Jan 28, 2010 | 20.89 | 20.93 | 20.09 | 20.37 | 34,393,684 | -0.34(-1.65%) |
Jan 27, 2010 | 20.25 | 20.82 | 19.94 | 20.71 | 41,901,764 | +0.50(+2.46%) |
Jan 26, 2010 | 20.47 | 20.92 | 20.12 | 20.21 | 32,964,758 | -0.30(-1.48%) |
Jan 25, 2010 | 20.87 | 21.09 | 20.23 | 20.51 | 28,535,226 | -0.04(-0.22%) |
Jan 22, 2010 | 21.19 | 21.58 | 20.28 | 20.56 | 63,180,668 | -1.14(-5.25%) |
Jan 21, 2010 | 22.40 | 22.59 | 20.88 | 21.70 | 76,777,304 | -0.95(-4.21%) |
Jan 20, 2010 | 22.75 | 23.10 | 22.44 | 22.65 | 28,667,602 | -0.39(-1.70%) |
Jan 19, 2010 | 22.54 | 23.12 | 22.43 | 23.04 | 22,961,758 | +0.58(+2.57%) |
Jan 15, 2010 | 22.90 | 22.47 | 22.47 | 22.47 | 37,741,568 | -0.61(-2.63%) |
Jan 14, 2010 | 23.00 | 23.15 | 22.44 | 23.07 | 33,388,784 | -0.04(-0.19%) |
Jan 13, 2010 | 22.99 | 23.66 | 22.71 | 23.12 | 25,309,282 | +0.10(+0.42%) |
Jan 12, 2010 | 23.39 | 23.56 | 22.92 | 23.02 | 20,031,028 | -0.67(-2.84%) |
Jan 11, 2010 | 23.95 | 24.00 | 23.49 | 23.69 | 13,642,892 | -0.16(-0.65%) |
Jan 08, 2010 | 24.11 | 24.27 | 23.65 | 23.85 | 21,630,274 | -0.50(-2.04%) |
Jan 07, 2010 | 24.00 | 24.60 | 23.86 | 24.34 | 25,274,976 | +0.35(+1.45%) |
Jan 06, 2010 | 23.64 | 24.10 | 23.51 | 24.00 | 23,027,962 | +0.30(+1.28%) |
Jan 05, 2010 | 22.93 | 23.76 | 22.87 | 23.69 | 30,443,586 | +0.84(+3.66%) |
Jan 04, 2010 | 22.70 | 23.64 | 22.65 | 22.86 | 27,551,190 | +0.97(+4.43%) |
Dec 31, 2009 | 21.81 | 21.89 | 21.89 | 21.89 | 13,356,756 | +0.08(+0.37%) |
Dec 30, 2009 | 21.61 | 21.85 | 21.59 | 21.81 | 8,304,447 | +0.04(+0.20%) |
Dec 29, 2009 | 21.82 | 21.91 | 21.56 | 21.76 | 10,433,105 | +0.10(+0.48%) |
Dec 28, 2009 | 21.90 | 21.97 | 21.63 | 21.66 | 11,639,219 | -0.23(-1.05%) |
Dec 24, 2009 | 21.81 | 21.91 | 21.78 | 21.89 | 3,587,439 | +0.14(+0.65%) |
Dec 23, 2009 | 21.94 | 22.00 | 21.67 | 21.75 | 9,803,735 | -0.14(-0.64%) |
Dec 22, 2009 | 22.06 | 22.16 | 21.73 | 21.89 | 13,062,614 | +0.01(+0.03%) |
Dec 21, 2009 | 21.75 | 22.02 | 21.70 | 21.88 | 12,970,947 | +0.28(+1.30%) |
Dec 18, 2009 | 21.62 | 21.70 | 21.30 | 21.60 | 26,826,144 | +0.07(+0.31%) |
Dec 17, 2009 | 22.18 | 22.33 | 21.48 | 21.53 | 31,453,372 | -0.89(-3.99%) |
Dec 16, 2009 | 22.25 | 22.52 | 22.15 | 22.43 | 17,699,418 | +0.36(+1.61%) |
Dec 15, 2009 | 22.15 | 22.29 | 21.91 | 22.07 | 21,306,274 | -0.24(-1.06%) |
Dec 14, 2009 | 22.10 | 22.43 | 22.10 | 22.31 | 19,518,522 | +0.29(+1.31%) |
Dec 11, 2009 | 22.33 | 22.44 | 21.95 | 22.02 | 14,669,010 | -0.33(-1.49%) |
Dec 10, 2009 | 22.50 | 22.53 | 22.12 | 22.35 | 16,144,472 | -0.09(-0.40%) |
Dec 09, 2009 | 22.41 | 22.58 | 22.05 | 22.44 | 15,840,768 | +0.15(+0.66%) |
Dec 08, 2009 | 22.25 | 22.61 | 22.12 | 22.30 | 18,956,670 | -0.17(-0.76%) |
Dec 07, 2009 | 22.77 | 23.06 | 22.35 | 22.47 | 14,055,699 | -0.44(-1.90%) |
Dec 04, 2009 | 22.81 | 22.95 | 22.38 | 22.90 | 22,074,352 | +0.57(+2.55%) |
Dec 03, 2009 | 22.86 | 23.15 | 22.30 | 22.33 | 19,923,006 | -0.30(-1.31%) |
Dec 02, 2009 | 23.18 | 23.23 | 22.57 | 22.63 | 23,289,548 | -0.68(-2.92%) |
Dec 01, 2009 | 23.49 | 23.64 | 23.22 | 23.31 | 15,953,639 | -0.04(-0.19%) |
Nov 30, 2009 | 22.70 | 23.42 | 22.58 | 23.35 | 20,707,360 | +0.79(+3.51%) |
Nov 27, 2009 | 22.44 | 22.89 | 22.18 | 22.56 | 15,186,913 | -0.67(-2.90%) |
Nov 25, 2009 | 23.80 | 23.80 | 23.12 | 23.23 | 20,309,624 | -0.52(-2.18%) |
Nov 24, 2009 | 24.14 | 24.14 | 23.68 | 23.75 | 13,098,621 | -0.37(-1.53%) |
Nov 23, 2009 | 24.07 | 24.42 | 23.98 | 24.12 | 12,893,798 | +0.38(+1.62%) |
Nov 20, 2009 | 23.97 | 24.25 | 23.71 | 23.74 | 16,086,901 | -0.16(-0.65%) |
Nov 19, 2009 | 24.41 | 24.47 | 23.79 | 23.89 | 16,382,009 | -0.75(-3.06%) |
Nov 18, 2009 | 24.74 | 24.89 | 24.31 | 24.65 | 14,765,658 | -0.10(-0.42%) |
Nov 17, 2009 | 25.22 | 25.24 | 24.58 | 24.75 | 19,265,572 | -0.56(-2.22%) |
Nov 16, 2009 | 24.65 | 25.55 | 24.57 | 25.31 | 30,750,090 | +0.84(+3.45%) |
Nov 13, 2009 | 24.27 | 24.55 | 24.18 | 24.47 | 13,997,360 | +0.06(+0.24%) |
Nov 12, 2009 | 24.88 | 24.96 | 24.36 | 24.41 | 16,893,888 | -0.55(-2.19%) |
Nov 11, 2009 | 25.13 | 25.47 | 24.70 | 24.96 | 17,481,432 | +0.04(+0.15%) |
Nov 10, 2009 | 25.00 | 25.11 | 24.70 | 24.92 | 13,750,730 | -0.18(-0.74%) |
Nov 09, 2009 | 24.30 | 25.19 | 24.27 | 25.11 | 20,669,794 | +1.00(+4.14%) |
Nov 06, 2009 | 23.61 | 24.12 | 23.52 | 24.11 | 17,830,684 | +0.43(+1.81%) |
Nov 05, 2009 | 23.51 | 24.01 | 23.11 | 23.68 | 20,082,526 | +0.40(+1.72%) |
Nov 04, 2009 | 24.21 | 24.27 | 23.15 | 23.28 | 27,065,880 | -0.49(-2.05%) |
Nov 03, 2009 | 23.17 | 23.88 | 23.11 | 23.77 | 19,816,004 | +0.12(+0.50%) |