Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.44 | 30.78 | 30.19 | 30.21 | 6,453,212 | -0.10(-0.32%) |
Jan 28, 2010 | 30.45 | 30.62 | 30.21 | 30.31 | 8,993,849 | +0.01(+0.04%) |
Jan 27, 2010 | 30.11 | 30.49 | 30.00 | 30.30 | 6,590,956 | +0.16(+0.52%) |
Jan 26, 2010 | 30.12 | 30.62 | 29.91 | 30.14 | 6,467,459 | -0.02(-0.08%) |
Jan 25, 2010 | 30.54 | 30.63 | 29.94 | 30.16 | 6,128,560 | -0.10(-0.32%) |
Jan 22, 2010 | 30.72 | 31.24 | 30.19 | 30.26 | 8,988,146 | -0.49(-1.60%) |
Jan 21, 2010 | 30.97 | 31.49 | 30.48 | 30.75 | 8,633,259 | -0.14(-0.45%) |
Jan 20, 2010 | 31.13 | 31.24 | 30.67 | 30.89 | 6,335,075 | -0.41(-1.30%) |
Jan 19, 2010 | 30.82 | 31.35 | 30.71 | 31.30 | 12,415,527 | +0.40(+1.30%) |
Jan 15, 2010 | 30.94 | 30.89 | 30.89 | 30.89 | 6,907,116 | -0.11(-0.35%) |
Jan 14, 2010 | 31.00 | 31.13 | 30.81 | 31.00 | 6,348,913 | -0.31(-0.98%) |
Jan 13, 2010 | 30.99 | 31.40 | 30.95 | 31.31 | 5,829,376 | +0.38(+1.22%) |
Jan 12, 2010 | 31.48 | 31.49 | 30.51 | 30.93 | 8,859,579 | -0.71(-2.24%) |
Jan 11, 2010 | 31.82 | 31.92 | 31.24 | 31.64 | 4,125,525 | -0.05(-0.15%) |
Jan 08, 2010 | 32.06 | 32.06 | 31.49 | 31.69 | 5,732,081 | -0.38(-1.18%) |
Jan 07, 2010 | 32.75 | 32.75 | 31.36 | 32.06 | 13,888,650 | -0.76(-2.30%) |
Jan 06, 2010 | 32.50 | 33.00 | 32.33 | 32.82 | 5,348,072 | +0.42(+1.30%) |
Jan 05, 2010 | 32.32 | 32.50 | 32.08 | 32.40 | 4,234,052 | +0.02(+0.07%) |
Jan 04, 2010 | 32.69 | 32.84 | 32.33 | 32.38 | 5,401,691 | +0.03(+0.09%) |
Dec 31, 2009 | 33.14 | 32.35 | 32.35 | 32.35 | 2,689,120 | -0.73(-2.19%) |
Dec 30, 2009 | 33.22 | 33.30 | 32.96 | 33.07 | 2,360,260 | -0.25(-0.76%) |
Dec 29, 2009 | 33.48 | 33.49 | 33.05 | 33.32 | 3,539,168 | +0.07(+0.20%) |
Dec 28, 2009 | 32.89 | 33.26 | 32.73 | 33.26 | 3,934,450 | +0.48(+1.46%) |
Dec 24, 2009 | 33.14 | 33.19 | 32.71 | 32.78 | 1,259,816 | -0.30(-0.91%) |
Dec 23, 2009 | 33.19 | 33.41 | 32.88 | 33.08 | 2,970,110 | +0.00(+0.00%) |
Dec 22, 2009 | 32.98 | 33.37 | 32.67 | 33.08 | 4,925,062 | +0.32(+0.99%) |
Dec 21, 2009 | 32.08 | 32.82 | 32.01 | 32.75 | 6,073,349 | +0.73(+2.29%) |
Dec 18, 2009 | 32.17 | 32.17 | 31.34 | 32.02 | 6,952,022 | +0.09(+0.28%) |
Dec 17, 2009 | 32.35 | 32.46 | 31.92 | 31.93 | 4,742,632 | -0.74(-2.26%) |
Dec 16, 2009 | 33.14 | 33.17 | 32.59 | 32.67 | 4,846,714 | -0.24(-0.73%) |
Dec 15, 2009 | 33.46 | 33.47 | 32.86 | 32.91 | 5,968,327 | -0.79(-2.33%) |
Dec 14, 2009 | 33.56 | 33.73 | 33.47 | 33.70 | 5,204,856 | +0.35(+1.04%) |
Dec 11, 2009 | 33.24 | 33.43 | 32.97 | 33.35 | 5,442,080 | +0.45(+1.37%) |
Dec 10, 2009 | 32.41 | 33.17 | 32.41 | 32.90 | 8,496,665 | +0.70(+2.18%) |
Dec 09, 2009 | 32.29 | 32.35 | 32.02 | 32.20 | 3,901,899 | -0.08(-0.24%) |
Dec 08, 2009 | 32.56 | 32.74 | 32.17 | 32.27 | 4,196,553 | -0.43(-1.30%) |
Dec 07, 2009 | 32.99 | 32.99 | 32.42 | 32.70 | 6,938,859 | +0.49(+1.53%) |
Dec 04, 2009 | 32.99 | 33.23 | 32.04 | 32.21 | 8,342,707 | -0.29(-0.89%) |
Dec 03, 2009 | 32.27 | 33.19 | 32.17 | 32.50 | 11,636,948 | +0.27(+0.84%) |
Dec 02, 2009 | 31.75 | 32.35 | 31.58 | 32.23 | 6,162,767 | +0.46(+1.43%) |
Dec 01, 2009 | 32.08 | 32.45 | 31.61 | 31.77 | 8,306,543 | -0.10(-0.32%) |
Nov 30, 2009 | 32.92 | 32.97 | 31.75 | 31.87 | 9,803,071 | -0.79(-2.41%) |
Nov 27, 2009 | 32.63 | 32.92 | 32.24 | 32.66 | 4,000,914 | -0.65(-1.96%) |
Nov 25, 2009 | 32.49 | 33.32 | 32.29 | 33.31 | 8,019,846 | +1.04(+3.22%) |
Nov 24, 2009 | 32.12 | 32.63 | 32.12 | 32.27 | 5,768,806 | +0.13(+0.39%) |
Nov 23, 2009 | 32.59 | 32.83 | 32.05 | 32.15 | 5,825,439 | -0.22(-0.67%) |
Nov 20, 2009 | 32.46 | 32.95 | 32.23 | 32.36 | 6,144,267 | -0.22(-0.68%) |
Nov 19, 2009 | 32.69 | 32.77 | 32.28 | 32.59 | 4,915,303 | -0.22(-0.68%) |
Nov 18, 2009 | 33.07 | 33.31 | 32.74 | 32.81 | 5,314,410 | -0.43(-1.30%) |
Nov 17, 2009 | 33.61 | 33.91 | 32.85 | 33.24 | 7,869,971 | -0.36(-1.07%) |
Nov 16, 2009 | 33.58 | 33.88 | 33.35 | 33.60 | 6,044,097 | +0.30(+0.90%) |
Nov 13, 2009 | 32.96 | 33.35 | 32.75 | 33.30 | 5,457,422 | +0.53(+1.61%) |
Nov 12, 2009 | 33.29 | 33.35 | 32.63 | 32.77 | 10,815,545 | +0.03(+0.09%) |
Nov 11, 2009 | 33.83 | 33.83 | 32.35 | 32.74 | 13,521,838 | -1.06(-3.14%) |
Nov 10, 2009 | 34.12 | 34.63 | 33.74 | 33.80 | 5,580,803 | -0.37(-1.07%) |
Nov 09, 2009 | 33.79 | 34.49 | 33.35 | 34.17 | 6,524,612 | +0.17(+0.51%) |
Nov 06, 2009 | 33.40 | 34.08 | 33.07 | 34.00 | 5,096,744 | +0.84(+2.53%) |
Nov 05, 2009 | 32.60 | 33.84 | 32.00 | 33.16 | 19,421,334 | -0.76(-2.23%) |
Nov 04, 2009 | 34.19 | 34.66 | 33.67 | 33.91 | 8,336,860 | -0.10(-0.30%) |
Nov 03, 2009 | 34.36 | 34.58 | 33.34 | 34.01 | 10,868,053 | -0.61(-1.77%) |