Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.14 | 27.30 | 26.75 | 27.06 | 2,008,498 | +0.01(+0.04%) |
Jan 28, 2010 | 27.45 | 27.55 | 26.89 | 27.05 | 1,173,307 | -0.37(-1.34%) |
Jan 27, 2010 | 27.25 | 27.52 | 26.94 | 27.41 | 1,546,657 | +0.07(+0.27%) |
Jan 26, 2010 | 27.43 | 27.77 | 27.22 | 27.34 | 1,292,856 | -0.16(-0.59%) |
Jan 25, 2010 | 28.02 | 28.05 | 27.20 | 27.50 | 1,209,232 | -0.17(-0.63%) |
Jan 22, 2010 | 28.41 | 28.72 | 27.63 | 27.68 | 2,332,013 | -0.77(-2.71%) |
Jan 21, 2010 | 28.61 | 28.94 | 28.36 | 28.45 | 3,979,266 | +0.01(+0.04%) |
Jan 20, 2010 | 28.62 | 28.62 | 28.05 | 28.44 | 1,410,418 | -0.34(-1.18%) |
Jan 19, 2010 | 28.23 | 28.97 | 28.23 | 28.78 | 2,129,738 | +0.59(+2.10%) |
Jan 15, 2010 | 28.43 | 28.18 | 28.18 | 28.18 | 2,471,090 | -0.28(-0.99%) |
Jan 14, 2010 | 28.18 | 28.66 | 28.03 | 28.47 | 1,569,688 | +0.17(+0.60%) |
Jan 13, 2010 | 28.18 | 28.45 | 28.04 | 28.30 | 1,444,125 | +0.14(+0.48%) |
Jan 12, 2010 | 28.26 | 28.47 | 27.86 | 28.16 | 1,449,484 | -0.33(-1.17%) |
Jan 11, 2010 | 28.85 | 28.97 | 28.39 | 28.49 | 1,078,439 | -0.14(-0.49%) |
Jan 08, 2010 | 28.25 | 28.71 | 28.13 | 28.63 | 1,723,689 | +0.32(+1.11%) |
Jan 07, 2010 | 28.00 | 28.45 | 27.91 | 28.32 | 1,563,067 | +0.25(+0.88%) |
Jan 06, 2010 | 28.56 | 28.61 | 27.93 | 28.07 | 1,753,209 | -0.38(-1.35%) |
Jan 05, 2010 | 28.20 | 28.49 | 27.91 | 28.45 | 1,492,789 | +0.19(+0.66%) |
Jan 04, 2010 | 28.40 | 28.75 | 27.86 | 28.27 | 2,318,502 | -0.07(-0.26%) |
Dec 31, 2009 | 28.20 | 28.34 | 28.34 | 28.34 | 1,851,056 | +0.27(+0.96%) |
Dec 30, 2009 | 27.78 | 28.25 | 27.62 | 28.07 | 1,132,318 | +0.32(+1.14%) |
Dec 29, 2009 | 28.17 | 28.17 | 27.45 | 27.76 | 1,096,421 | -0.33(-1.18%) |
Dec 28, 2009 | 27.94 | 28.19 | 27.92 | 28.09 | 1,334,110 | +0.27(+0.97%) |
Dec 24, 2009 | 27.66 | 27.85 | 27.60 | 27.82 | 528,583 | +0.15(+0.53%) |
Dec 23, 2009 | 27.45 | 27.85 | 27.34 | 27.67 | 2,073,951 | +0.11(+0.39%) |
Dec 22, 2009 | 27.20 | 27.59 | 27.17 | 27.56 | 1,945,438 | +0.34(+1.24%) |
Dec 21, 2009 | 27.19 | 27.34 | 27.19 | 27.23 | 1,507,913 | +0.03(+0.12%) |
Dec 18, 2009 | 27.47 | 27.61 | 27.14 | 27.19 | 2,456,337 | -0.20(-0.74%) |
Dec 17, 2009 | 27.53 | 27.65 | 27.24 | 27.39 | 1,310,222 | -0.26(-0.94%) |
Dec 16, 2009 | 27.32 | 27.81 | 27.19 | 27.65 | 1,089,291 | +0.51(+1.87%) |
Dec 15, 2009 | 27.27 | 27.32 | 27.01 | 27.15 | 1,045,282 | -0.14(-0.52%) |
Dec 14, 2009 | 27.04 | 27.33 | 27.01 | 27.29 | 1,455,142 | +0.12(+0.44%) |
Dec 11, 2009 | 27.07 | 27.23 | 26.70 | 27.17 | 1,967,040 | +0.04(+0.15%) |
Dec 10, 2009 | 27.07 | 27.16 | 26.77 | 27.13 | 1,137,335 | +0.08(+0.29%) |
Dec 09, 2009 | 27.33 | 27.39 | 26.96 | 27.05 | 1,281,445 | -0.15(-0.54%) |
Dec 08, 2009 | 27.08 | 27.51 | 26.96 | 27.20 | 2,086,080 | -0.05(-0.19%) |
Dec 07, 2009 | 27.92 | 28.01 | 27.02 | 27.25 | 2,624,256 | -0.87(-3.11%) |
Dec 04, 2009 | 27.28 | 28.18 | 27.21 | 28.12 | 2,386,750 | +1.06(+3.92%) |
Dec 03, 2009 | 27.62 | 27.82 | 26.94 | 27.06 | 2,683,859 | -0.43(-1.56%) |
Dec 02, 2009 | 27.28 | 27.56 | 27.17 | 27.49 | 3,551,365 | +0.03(+0.10%) |
Dec 01, 2009 | 27.57 | 27.78 | 27.30 | 27.46 | 2,410,976 | +0.03(+0.12%) |
Nov 30, 2009 | 26.39 | 27.51 | 26.17 | 27.43 | 2,644,358 | +1.21(+4.60%) |
Nov 27, 2009 | 26.10 | 26.68 | 25.95 | 26.22 | 954,445 | -0.30(-1.15%) |
Nov 25, 2009 | 26.49 | 26.72 | 26.43 | 26.53 | 871,960 | +0.06(+0.23%) |
Nov 24, 2009 | 26.57 | 26.66 | 26.24 | 26.46 | 1,415,667 | -0.12(-0.47%) |
Nov 23, 2009 | 26.99 | 27.24 | 26.36 | 26.59 | 1,661,224 | -0.07(-0.25%) |
Nov 20, 2009 | 26.90 | 26.98 | 26.65 | 26.66 | 1,895,189 | -0.33(-1.21%) |
Nov 19, 2009 | 26.75 | 27.14 | 26.62 | 26.98 | 1,530,139 | -0.18(-0.66%) |
Nov 18, 2009 | 26.70 | 27.21 | 26.62 | 27.16 | 1,364,269 | +0.43(+1.60%) |
Nov 17, 2009 | 27.29 | 27.72 | 26.71 | 26.74 | 2,203,972 | -0.77(-2.79%) |
Nov 16, 2009 | 27.10 | 27.72 | 26.85 | 27.50 | 2,431,119 | +0.55(+2.03%) |
Nov 13, 2009 | 26.48 | 26.99 | 26.26 | 26.96 | 1,368,642 | +0.65(+2.49%) |
Nov 12, 2009 | 26.86 | 27.06 | 26.25 | 26.30 | 2,180,572 | -0.48(-1.79%) |
Nov 11, 2009 | 26.24 | 26.83 | 26.24 | 26.78 | 2,116,526 | +0.65(+2.50%) |
Nov 10, 2009 | 26.14 | 26.45 | 25.98 | 26.13 | 1,308,769 | -0.33(-1.24%) |
Nov 09, 2009 | 25.47 | 26.49 | 25.24 | 26.45 | 2,238,011 | +1.21(+4.78%) |
Nov 06, 2009 | 25.38 | 25.54 | 25.03 | 25.25 | 1,840,745 | +0.03(+0.13%) |
Nov 05, 2009 | 25.43 | 25.65 | 25.19 | 25.21 | 2,635,170 | -0.05(-0.20%) |
Nov 04, 2009 | 25.70 | 26.04 | 25.24 | 25.26 | 1,954,019 | -0.30(-1.17%) |
Nov 03, 2009 | 24.90 | 25.59 | 24.87 | 25.56 | 2,888,532 | +0.45(+1.80%) |