Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.55 | 27.70 | 26.97 | 27.09 | 15,840,854 | -1.07(-3.79%) |
Jan 28, 2010 | 28.19 | 28.23 | 28.12 | 28.16 | 10,508,728 | +0.13(+0.47%) |
Jan 27, 2010 | 27.95 | 28.09 | 27.73 | 28.03 | 12,482,161 | -0.21(-0.74%) |
Jan 26, 2010 | 27.97 | 28.44 | 27.91 | 28.23 | 11,775,952 | -0.03(-0.10%) |
Jan 25, 2010 | 28.26 | 28.38 | 28.10 | 28.26 | 8,366,974 | +0.33(+1.18%) |
Jan 22, 2010 | 28.37 | 28.53 | 27.88 | 27.94 | 15,117,031 | -0.82(-2.85%) |
Jan 21, 2010 | 29.42 | 29.50 | 28.54 | 28.76 | 14,882,781 | -0.72(-2.44%) |
Jan 20, 2010 | 29.62 | 29.65 | 29.26 | 29.48 | 11,208,886 | -0.61(-2.02%) |
Jan 19, 2010 | 29.81 | 30.11 | 29.81 | 30.08 | 10,180,223 | +0.33(+1.10%) |
Jan 15, 2010 | 29.75 | 29.76 | 29.76 | 29.76 | 7,450,712 | -0.04(-0.15%) |
Jan 14, 2010 | 29.55 | 29.81 | 29.52 | 29.80 | 6,899,616 | -0.03(-0.11%) |
Jan 13, 2010 | 29.60 | 29.92 | 29.45 | 29.83 | 11,784,213 | +0.14(+0.49%) |
Jan 12, 2010 | 29.38 | 29.78 | 29.35 | 29.69 | 12,691,496 | -0.19(-0.63%) |
Jan 11, 2010 | 29.71 | 29.91 | 29.66 | 29.88 | 17,042,816 | +0.91(+3.15%) |
Jan 08, 2010 | 28.86 | 28.99 | 28.80 | 28.96 | 7,843,099 | +0.07(+0.23%) |
Jan 07, 2010 | 28.93 | 28.96 | 28.81 | 28.90 | 9,179,561 | -0.01(-0.03%) |
Jan 06, 2010 | 28.73 | 28.92 | 28.65 | 28.91 | 12,901,252 | +0.15(+0.52%) |
Jan 05, 2010 | 28.80 | 28.92 | 28.63 | 28.76 | 8,467,669 | +0.20(+0.71%) |
Jan 04, 2010 | 28.63 | 28.70 | 28.52 | 28.55 | 8,195,181 | +0.57(+2.04%) |
Dec 31, 2009 | 28.23 | 27.98 | 27.98 | 27.98 | 3,143,771 | -0.09(-0.33%) |
Dec 30, 2009 | 27.87 | 28.16 | 27.85 | 28.08 | 4,083,028 | +0.05(+0.19%) |
Dec 29, 2009 | 28.28 | 28.33 | 27.93 | 28.02 | 5,712,238 | -0.28(-0.99%) |
Dec 28, 2009 | 28.23 | 28.31 | 28.18 | 28.30 | 4,703,882 | +0.19(+0.67%) |
Dec 24, 2009 | 28.06 | 28.23 | 28.04 | 28.11 | 2,958,896 | +0.16(+0.57%) |
Dec 23, 2009 | 27.99 | 28.05 | 27.85 | 27.95 | 6,628,402 | +0.21(+0.75%) |
Dec 22, 2009 | 27.93 | 27.93 | 27.69 | 27.75 | 6,605,407 | +0.15(+0.56%) |
Dec 21, 2009 | 27.67 | 27.81 | 27.55 | 27.59 | 7,399,647 | +0.47(+1.74%) |
Dec 18, 2009 | 27.28 | 27.33 | 26.92 | 27.12 | 11,069,998 | +0.14(+0.50%) |
Dec 17, 2009 | 27.16 | 27.21 | 26.94 | 26.98 | 9,593,175 | -0.56(-2.03%) |
Dec 16, 2009 | 27.29 | 27.71 | 27.29 | 27.54 | 8,924,738 | +0.30(+1.11%) |
Dec 15, 2009 | 27.08 | 27.46 | 27.07 | 27.24 | 9,946,251 | -0.16(-0.60%) |
Dec 14, 2009 | 27.55 | 27.59 | 27.40 | 27.40 | 6,601,196 | +0.15(+0.57%) |
Dec 11, 2009 | 27.31 | 27.37 | 27.12 | 27.25 | 6,844,119 | +0.03(+0.11%) |
Dec 10, 2009 | 27.28 | 27.34 | 27.04 | 27.22 | 10,740,513 | -0.15(-0.55%) |
Dec 09, 2009 | 27.21 | 27.37 | 26.97 | 27.37 | 13,542,477 | -0.16(-0.60%) |
Dec 08, 2009 | 27.70 | 27.76 | 27.43 | 27.54 | 11,292,083 | -0.55(-1.94%) |
Dec 07, 2009 | 27.83 | 28.34 | 27.81 | 28.08 | 8,832,238 | +0.15(+0.54%) |
Dec 04, 2009 | 28.34 | 28.39 | 27.76 | 27.93 | 9,039,541 | +0.12(+0.42%) |
Dec 03, 2009 | 28.08 | 28.23 | 27.82 | 27.82 | 11,124,289 | -0.49(-1.74%) |
Dec 02, 2009 | 28.26 | 28.48 | 28.18 | 28.31 | 8,183,454 | +0.03(+0.10%) |
Dec 01, 2009 | 28.15 | 28.38 | 28.10 | 28.28 | 8,117,697 | +0.68(+2.45%) |
Nov 30, 2009 | 27.53 | 27.80 | 27.38 | 27.60 | 11,981,786 | -0.45(-1.60%) |
Nov 27, 2009 | 27.38 | 28.19 | 27.32 | 28.05 | 7,862,837 | -0.54(-1.87%) |
Nov 25, 2009 | 28.41 | 28.63 | 28.31 | 28.59 | 5,825,922 | +0.24(+0.85%) |
Nov 24, 2009 | 28.41 | 28.45 | 28.04 | 28.35 | 6,898,470 | +0.04(+0.14%) |
Nov 23, 2009 | 28.36 | 28.52 | 28.22 | 28.31 | 12,693,643 | +0.39(+1.40%) |
Nov 20, 2009 | 27.70 | 27.93 | 27.68 | 27.92 | 6,915,101 | -0.39(-1.36%) |
Nov 19, 2009 | 28.33 | 28.34 | 27.88 | 28.30 | 7,991,996 | -0.29(-1.03%) |
Nov 18, 2009 | 28.78 | 28.79 | 28.47 | 28.60 | 5,881,335 | -0.13(-0.44%) |
Nov 17, 2009 | 28.61 | 28.76 | 28.49 | 28.72 | 7,831,517 | +0.12(+0.41%) |
Nov 16, 2009 | 28.51 | 28.80 | 28.46 | 28.61 | 9,493,582 | +0.44(+1.56%) |
Nov 13, 2009 | 27.95 | 28.20 | 27.78 | 28.17 | 7,771,445 | +0.52(+1.89%) |
Nov 12, 2009 | 27.97 | 28.06 | 27.59 | 27.65 | 9,072,410 | -0.51(-1.82%) |
Nov 11, 2009 | 28.37 | 28.47 | 28.01 | 28.16 | 10,000,931 | -0.39(-1.35%) |
Nov 10, 2009 | 28.36 | 28.60 | 28.29 | 28.54 | 10,770,969 | -0.39(-1.33%) |
Nov 09, 2009 | 28.81 | 28.96 | 28.78 | 28.93 | 12,510,081 | +0.72(+2.57%) |
Nov 06, 2009 | 27.77 | 28.21 | 27.73 | 28.21 | 8,524,469 | +0.06(+0.21%) |
Nov 05, 2009 | 28.09 | 28.44 | 28.03 | 28.15 | 9,711,980 | +0.35(+1.27%) |
Nov 04, 2009 | 27.87 | 28.09 | 27.74 | 27.80 | 10,383,615 | +0.01(+0.05%) |
Nov 03, 2009 | 27.21 | 27.91 | 27.14 | 27.78 | 11,795,629 | +0.14(+0.49%) |