Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 30.24 | 30.51 | 29.06 | 29.30 | 14,222,387 | -1.47(-4.79%) |
Jan 28, 2010 | 30.68 | 30.91 | 30.61 | 30.77 | 15,732,728 | +0.09(+0.29%) |
Jan 27, 2010 | 30.70 | 30.93 | 30.24 | 30.68 | 12,678,645 | -0.15(-0.49%) |
Jan 26, 2010 | 30.76 | 31.26 | 30.50 | 30.83 | 9,451,503 | -0.39(-1.24%) |
Jan 25, 2010 | 31.45 | 31.71 | 31.15 | 31.22 | 7,304,260 | +0.30(+0.98%) |
Jan 22, 2010 | 31.18 | 31.76 | 30.78 | 30.92 | 13,121,913 | -0.64(-2.02%) |
Jan 21, 2010 | 32.60 | 32.86 | 31.38 | 31.56 | 16,729,460 | -1.45(-4.39%) |
Jan 20, 2010 | 33.07 | 33.15 | 32.66 | 33.00 | 10,959,071 | -1.22(-3.55%) |
Jan 19, 2010 | 33.77 | 34.32 | 33.77 | 34.22 | 8,850,875 | +0.75(+2.25%) |
Jan 15, 2010 | 34.04 | 33.47 | 33.47 | 33.47 | 6,863,151 | -0.62(-1.81%) |
Jan 14, 2010 | 34.17 | 34.37 | 33.90 | 34.08 | 7,981,975 | +0.25(+0.75%) |
Jan 13, 2010 | 33.82 | 33.88 | 33.19 | 33.83 | 8,365,176 | +0.48(+1.44%) |
Jan 12, 2010 | 33.57 | 33.73 | 33.06 | 33.35 | 9,035,101 | -1.20(-3.46%) |
Jan 11, 2010 | 34.91 | 34.94 | 34.06 | 34.55 | 8,497,836 | +0.22(+0.64%) |
Jan 08, 2010 | 33.87 | 34.37 | 33.71 | 34.33 | 5,297,612 | +0.46(+1.37%) |
Jan 07, 2010 | 33.87 | 33.98 | 33.47 | 33.86 | 7,174,906 | -0.30(-0.88%) |
Jan 06, 2010 | 33.67 | 34.33 | 33.60 | 34.16 | 8,231,782 | +0.55(+1.65%) |
Jan 05, 2010 | 33.43 | 33.83 | 33.37 | 33.61 | 9,816,057 | +0.00(+0.01%) |
Jan 04, 2010 | 33.32 | 33.62 | 33.30 | 33.60 | 7,136,370 | +1.26(+3.90%) |
Dec 31, 2009 | 32.67 | 32.34 | 32.34 | 32.34 | 2,346,362 | -0.16(-0.48%) |
Dec 30, 2009 | 32.02 | 32.64 | 31.99 | 32.50 | 3,359,314 | +0.25(+0.79%) |
Dec 29, 2009 | 32.75 | 32.81 | 32.13 | 32.24 | 5,198,972 | +0.23(+0.73%) |
Dec 28, 2009 | 32.41 | 32.49 | 31.88 | 32.01 | 4,032,698 | -0.05(-0.16%) |
Dec 24, 2009 | 31.82 | 32.16 | 31.77 | 32.06 | 2,062,196 | +0.29(+0.90%) |
Dec 23, 2009 | 31.15 | 31.88 | 31.09 | 31.77 | 7,166,358 | +0.83(+2.69%) |
Dec 22, 2009 | 30.80 | 31.03 | 30.56 | 30.94 | 4,672,443 | -0.05(-0.16%) |
Dec 21, 2009 | 30.94 | 31.26 | 30.55 | 30.99 | 7,854,048 | +0.04(+0.12%) |
Dec 18, 2009 | 30.94 | 31.12 | 30.47 | 30.96 | 9,855,762 | +0.42(+1.38%) |
Dec 17, 2009 | 30.97 | 31.07 | 30.45 | 30.53 | 6,950,366 | -1.11(-3.52%) |
Dec 16, 2009 | 31.47 | 31.75 | 31.39 | 31.65 | 6,490,428 | +0.33(+1.05%) |
Dec 15, 2009 | 31.30 | 31.81 | 31.20 | 31.32 | 5,500,023 | -0.42(-1.32%) |
Dec 14, 2009 | 31.76 | 31.89 | 31.69 | 31.74 | 6,142,134 | +0.59(+1.90%) |
Dec 11, 2009 | 31.31 | 31.42 | 31.00 | 31.15 | 8,224,816 | +0.28(+0.90%) |
Dec 10, 2009 | 30.99 | 31.23 | 30.72 | 30.87 | 8,983,381 | -0.20(-0.64%) |
Dec 09, 2009 | 30.61 | 31.12 | 30.41 | 31.07 | 13,787,438 | +0.36(+1.18%) |
Dec 08, 2009 | 31.12 | 31.16 | 30.53 | 30.70 | 11,104,053 | -0.92(-2.90%) |
Dec 07, 2009 | 31.48 | 32.10 | 31.45 | 31.62 | 13,850,910 | -0.17(-0.53%) |
Dec 04, 2009 | 33.03 | 33.13 | 31.62 | 31.79 | 16,305,152 | -0.79(-2.41%) |
Dec 03, 2009 | 32.94 | 33.21 | 32.51 | 32.57 | 9,318,968 | -0.33(-0.99%) |
Dec 02, 2009 | 33.03 | 33.26 | 32.75 | 32.90 | 7,825,643 | +0.27(+0.84%) |
Dec 01, 2009 | 32.48 | 32.94 | 32.27 | 32.62 | 8,039,027 | +0.82(+2.59%) |
Nov 30, 2009 | 31.52 | 31.93 | 31.26 | 31.80 | 9,021,931 | +0.26(+0.82%) |
Nov 27, 2009 | 31.06 | 31.84 | 30.96 | 31.54 | 6,283,115 | -1.19(-3.64%) |
Nov 25, 2009 | 32.28 | 32.73 | 32.14 | 32.73 | 7,536,109 | +1.34(+4.26%) |
Nov 24, 2009 | 31.74 | 31.77 | 31.18 | 31.39 | 10,541,629 | -0.30(-0.95%) |
Nov 23, 2009 | 31.80 | 32.00 | 31.46 | 31.69 | 9,039,780 | +0.71(+2.30%) |
Nov 20, 2009 | 30.71 | 31.07 | 30.54 | 30.98 | 6,362,248 | -0.34(-1.08%) |
Nov 19, 2009 | 31.56 | 31.58 | 30.90 | 31.32 | 9,232,421 | -0.69(-2.16%) |
Nov 18, 2009 | 32.15 | 32.30 | 31.73 | 32.01 | 7,862,052 | -0.14(-0.42%) |
Nov 17, 2009 | 31.83 | 32.18 | 31.47 | 32.15 | 9,953,388 | +0.00(+0.01%) |
Nov 16, 2009 | 31.46 | 32.30 | 31.42 | 32.14 | 7,363,093 | +1.19(+3.85%) |
Nov 13, 2009 | 30.51 | 31.08 | 30.34 | 30.95 | 8,461,557 | +0.73(+2.40%) |
Nov 12, 2009 | 30.73 | 30.93 | 30.14 | 30.23 | 11,802,646 | -0.44(-1.43%) |
Nov 11, 2009 | 30.87 | 31.20 | 30.46 | 30.66 | 9,545,613 | +0.40(+1.33%) |
Nov 10, 2009 | 30.06 | 30.39 | 29.85 | 30.26 | 8,206,917 | +0.07(+0.22%) |
Nov 09, 2009 | 29.77 | 30.29 | 29.68 | 30.20 | 10,907,486 | +1.50(+5.21%) |
Nov 06, 2009 | 28.40 | 28.95 | 28.35 | 28.70 | 9,380,856 | +0.05(+0.19%) |
Nov 05, 2009 | 28.30 | 28.81 | 28.24 | 28.65 | 8,903,552 | +0.28(+0.98%) |
Nov 04, 2009 | 28.57 | 28.82 | 28.27 | 28.37 | 13,470,098 | +0.25(+0.87%) |
Nov 03, 2009 | 27.32 | 28.24 | 27.27 | 28.12 | 15,416,020 | +0.05(+0.17%) |