Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.72 | 24.00 | 23.16 | 23.20 | 13,857,739 | -0.36(-1.52%) |
Jan 28, 2010 | 23.79 | 24.01 | 23.46 | 23.56 | 10,974,033 | -0.22(-0.92%) |
Jan 27, 2010 | 23.88 | 24.01 | 23.56 | 23.78 | 10,156,962 | -0.18(-0.77%) |
Jan 26, 2010 | 23.80 | 24.16 | 23.80 | 23.96 | 11,491,924 | -0.03(-0.11%) |
Jan 25, 2010 | 24.00 | 24.28 | 23.97 | 23.98 | 11,536,447 | +0.12(+0.51%) |
Jan 22, 2010 | 24.26 | 24.35 | 23.81 | 23.86 | 17,102,234 | -0.47(-1.93%) |
Jan 21, 2010 | 25.09 | 25.14 | 24.26 | 24.33 | 20,158,170 | -0.77(-3.07%) |
Jan 20, 2010 | 25.44 | 25.44 | 24.83 | 25.10 | 12,675,186 | -0.43(-1.70%) |
Jan 19, 2010 | 25.28 | 25.59 | 25.24 | 25.53 | 17,270,710 | +0.24(+0.95%) |
Jan 15, 2010 | 25.32 | 25.29 | 25.29 | 25.29 | 16,221,572 | +0.01(+0.04%) |
Jan 14, 2010 | 25.22 | 25.48 | 25.22 | 25.28 | 9,028,033 | -0.04(-0.14%) |
Jan 13, 2010 | 25.07 | 25.43 | 25.07 | 25.32 | 11,625,617 | +0.25(+1.02%) |
Jan 12, 2010 | 25.17 | 25.17 | 24.90 | 25.07 | 13,246,905 | -0.14(-0.55%) |
Jan 11, 2010 | 25.38 | 25.39 | 25.11 | 25.20 | 11,948,330 | +0.09(+0.37%) |
Jan 08, 2010 | 25.14 | 25.24 | 24.87 | 25.11 | 12,913,291 | -0.14(-0.54%) |
Jan 07, 2010 | 24.86 | 25.28 | 24.75 | 25.25 | 17,469,452 | +0.31(+1.25%) |
Jan 06, 2010 | 24.81 | 24.98 | 24.62 | 24.94 | 23,103,142 | +0.00(+0.00%) |
Jan 05, 2010 | 25.17 | 25.27 | 24.86 | 24.94 | 14,062,514 | -0.22(-0.87%) |
Jan 04, 2010 | 24.64 | 25.28 | 24.60 | 25.16 | 15,388,321 | +0.59(+2.41%) |
Dec 31, 2009 | 24.77 | 24.57 | 24.57 | 24.57 | 8,598,265 | -0.24(-0.97%) |
Dec 30, 2009 | 24.77 | 24.95 | 24.70 | 24.81 | 8,947,849 | -0.10(-0.39%) |
Dec 29, 2009 | 24.87 | 24.97 | 24.77 | 24.90 | 9,643,638 | +0.00(+0.00%) |
Dec 28, 2009 | 24.93 | 25.02 | 24.84 | 24.90 | 8,727,742 | -0.03(-0.10%) |
Dec 24, 2009 | 24.86 | 25.02 | 24.86 | 24.93 | 4,932,276 | +0.05(+0.20%) |
Dec 23, 2009 | 24.94 | 25.14 | 24.84 | 24.88 | 13,962,417 | -0.41(-1.61%) |
Dec 22, 2009 | 25.19 | 25.40 | 25.16 | 25.28 | 13,871,261 | +0.22(+0.87%) |
Dec 21, 2009 | 25.05 | 25.21 | 24.97 | 25.07 | 17,855,216 | +0.26(+1.05%) |
Dec 18, 2009 | 25.37 | 25.37 | 24.63 | 24.81 | 39,585,024 | -0.32(-1.28%) |
Dec 17, 2009 | 25.47 | 25.48 | 25.09 | 25.13 | 16,984,164 | -0.47(-1.85%) |
Dec 16, 2009 | 25.49 | 25.76 | 25.45 | 25.60 | 19,528,748 | +0.08(+0.30%) |
Dec 15, 2009 | 25.39 | 25.69 | 25.36 | 25.52 | 15,308,486 | -0.10(-0.38%) |
Dec 14, 2009 | 25.26 | 25.71 | 25.15 | 25.62 | 24,457,772 | +0.91(+3.67%) |
Dec 11, 2009 | 24.91 | 25.14 | 24.67 | 24.71 | 18,106,902 | -0.20(-0.80%) |
Dec 10, 2009 | 25.12 | 25.28 | 24.83 | 24.91 | 13,518,879 | -0.10(-0.39%) |
Dec 09, 2009 | 25.23 | 25.32 | 24.81 | 25.01 | 15,476,644 | +0.01(+0.04%) |
Dec 08, 2009 | 25.28 | 25.44 | 24.70 | 25.00 | 16,082,408 | -0.41(-1.61%) |
Dec 07, 2009 | 25.29 | 25.56 | 25.25 | 25.41 | 17,492,978 | +0.01(+0.04%) |
Dec 04, 2009 | 25.38 | 25.74 | 25.19 | 25.40 | 16,101,829 | +0.17(+0.69%) |
Dec 03, 2009 | 25.08 | 25.40 | 25.04 | 25.22 | 17,322,608 | +0.16(+0.63%) |
Dec 02, 2009 | 25.07 | 25.40 | 25.01 | 25.07 | 10,645,516 | +0.00(+0.00%) |
Dec 01, 2009 | 24.74 | 25.22 | 24.72 | 25.07 | 18,694,276 | +0.55(+2.25%) |
Nov 30, 2009 | 25.47 | 25.48 | 24.47 | 24.51 | 34,015,900 | -0.97(-3.80%) |
Nov 27, 2009 | 25.23 | 25.62 | 25.04 | 25.48 | 7,072,040 | -0.16(-0.64%) |
Nov 25, 2009 | 25.67 | 25.78 | 25.56 | 25.65 | 11,372,418 | -0.01(-0.02%) |
Nov 24, 2009 | 25.53 | 25.86 | 25.51 | 25.65 | 15,785,258 | +0.13(+0.50%) |
Nov 23, 2009 | 25.43 | 25.68 | 25.32 | 25.52 | 14,201,658 | +0.17(+0.68%) |
Nov 20, 2009 | 25.49 | 25.63 | 25.30 | 25.35 | 15,246,907 | -0.21(-0.82%) |
Nov 19, 2009 | 25.60 | 25.68 | 25.44 | 25.56 | 12,539,235 | -0.19(-0.75%) |
Nov 18, 2009 | 25.74 | 25.80 | 25.59 | 25.75 | 11,887,545 | -0.05(-0.18%) |
Nov 17, 2009 | 25.75 | 25.99 | 25.70 | 25.80 | 9,863,276 | -0.02(-0.06%) |
Nov 16, 2009 | 25.54 | 25.92 | 25.49 | 25.81 | 14,021,836 | +0.25(+0.98%) |
Nov 13, 2009 | 25.44 | 25.64 | 25.36 | 25.56 | 11,448,342 | +0.10(+0.38%) |
Nov 12, 2009 | 25.11 | 25.62 | 25.11 | 25.47 | 13,621,707 | +0.31(+1.24%) |
Nov 11, 2009 | 25.52 | 25.62 | 25.13 | 25.16 | 9,574,606 | -0.24(-0.96%) |
Nov 10, 2009 | 25.29 | 25.68 | 25.20 | 25.40 | 10,830,632 | -0.02(-0.08%) |
Nov 09, 2009 | 25.03 | 25.49 | 24.95 | 25.42 | 12,676,739 | +0.53(+2.13%) |
Nov 06, 2009 | 24.71 | 24.94 | 24.57 | 24.89 | 12,804,941 | +0.20(+0.83%) |
Nov 05, 2009 | 24.26 | 24.87 | 24.26 | 24.69 | 15,828,464 | +0.54(+2.22%) |
Nov 04, 2009 | 24.48 | 24.58 | 24.11 | 24.15 | 16,114,541 | -0.24(-0.98%) |
Nov 03, 2009 | 24.60 | 24.66 | 24.29 | 24.39 | 16,027,566 | -0.37(-1.48%) |