Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.92 | 29.36 | 28.80 | 29.10 | 14,733,529 | +0.20(+0.68%) |
Jan 28, 2010 | 28.98 | 29.03 | 28.27 | 28.90 | 17,391,614 | +0.03(+0.10%) |
Jan 27, 2010 | 29.11 | 29.35 | 28.57 | 28.87 | 16,371,383 | -0.33(-1.15%) |
Jan 26, 2010 | 29.34 | 29.48 | 28.87 | 29.21 | 11,371,023 | -0.26(-0.87%) |
Jan 25, 2010 | 29.76 | 29.77 | 29.10 | 29.46 | 11,328,934 | -0.06(-0.20%) |
Jan 22, 2010 | 30.03 | 30.24 | 29.49 | 29.52 | 14,683,810 | -0.62(-2.06%) |
Jan 21, 2010 | 30.66 | 30.94 | 30.10 | 30.14 | 15,642,615 | -0.57(-1.86%) |
Jan 20, 2010 | 30.53 | 30.76 | 30.25 | 30.71 | 13,509,253 | +0.18(+0.58%) |
Jan 19, 2010 | 30.12 | 30.71 | 30.03 | 30.54 | 9,812,045 | +0.40(+1.34%) |
Jan 15, 2010 | 30.54 | 30.13 | 30.13 | 30.13 | 14,152,695 | -0.41(-1.35%) |
Jan 14, 2010 | 30.65 | 30.70 | 30.49 | 30.55 | 9,378,933 | -0.27(-0.86%) |
Jan 13, 2010 | 30.42 | 30.89 | 30.40 | 30.81 | 9,769,842 | +0.46(+1.52%) |
Jan 12, 2010 | 30.55 | 30.64 | 30.21 | 30.35 | 14,845,100 | -0.53(-1.72%) |
Jan 11, 2010 | 31.05 | 31.25 | 30.61 | 30.88 | 11,425,031 | -0.51(-1.63%) |
Jan 08, 2010 | 31.18 | 31.45 | 31.05 | 31.39 | 7,776,301 | +0.05(+0.16%) |
Jan 07, 2010 | 31.28 | 31.37 | 31.06 | 31.34 | 8,329,356 | +0.01(+0.03%) |
Jan 06, 2010 | 31.41 | 31.51 | 31.20 | 31.33 | 10,875,712 | -0.17(-0.53%) |
Jan 05, 2010 | 31.58 | 31.67 | 31.22 | 31.50 | 10,467,674 | -0.08(-0.25%) |
Jan 04, 2010 | 32.00 | 32.25 | 31.38 | 31.58 | 13,913,017 | -0.18(-0.56%) |
Dec 31, 2009 | 31.78 | 31.76 | 31.76 | 31.76 | 19,956,696 | -0.03(-0.09%) |
Dec 30, 2009 | 31.82 | 31.89 | 31.61 | 31.79 | 6,796,293 | -0.10(-0.31%) |
Dec 29, 2009 | 31.56 | 31.98 | 31.52 | 31.89 | 6,338,949 | +0.46(+1.47%) |
Dec 28, 2009 | 31.75 | 31.87 | 31.31 | 31.42 | 8,105,476 | -0.37(-1.18%) |
Dec 24, 2009 | 31.53 | 31.85 | 31.45 | 31.80 | 3,612,565 | -0.14(-0.43%) |
Dec 23, 2009 | 31.82 | 31.97 | 31.55 | 31.93 | 6,669,794 | +0.12(+0.37%) |
Dec 22, 2009 | 31.82 | 32.00 | 31.73 | 31.82 | 9,304,112 | -0.11(-0.34%) |
Dec 21, 2009 | 31.56 | 31.99 | 31.50 | 31.92 | 7,822,443 | +0.46(+1.47%) |
Dec 18, 2009 | 31.59 | 31.68 | 31.10 | 31.46 | 15,465,983 | +0.02(+0.06%) |
Dec 17, 2009 | 31.68 | 31.80 | 31.17 | 31.44 | 14,819,009 | -0.56(-1.75%) |
Dec 16, 2009 | 31.71 | 32.09 | 31.71 | 32.00 | 12,133,101 | +0.32(+0.99%) |
Dec 15, 2009 | 31.22 | 31.84 | 31.13 | 31.69 | 15,419,396 | +0.34(+1.10%) |
Dec 14, 2009 | 31.34 | 31.46 | 31.32 | 31.34 | 9,373,962 | +0.13(+0.41%) |
Dec 11, 2009 | 31.01 | 31.34 | 30.89 | 31.22 | 15,722,185 | +0.39(+1.28%) |
Dec 10, 2009 | 30.38 | 31.04 | 30.28 | 30.82 | 13,820,740 | +0.59(+1.95%) |
Dec 09, 2009 | 30.46 | 30.46 | 30.05 | 30.23 | 9,411,672 | +0.02(+0.07%) |
Dec 08, 2009 | 30.40 | 30.51 | 29.98 | 30.21 | 8,819,357 | -0.32(-1.03%) |
Dec 07, 2009 | 30.46 | 30.76 | 30.35 | 30.53 | 12,644,674 | +0.16(+0.52%) |
Dec 04, 2009 | 30.21 | 30.62 | 29.96 | 30.37 | 14,629,894 | +0.50(+1.68%) |
Dec 03, 2009 | 30.33 | 30.50 | 29.84 | 29.87 | 9,659,276 | -0.45(-1.49%) |
Dec 02, 2009 | 30.09 | 30.40 | 30.03 | 30.32 | 11,562,933 | +0.06(+0.19%) |
Dec 01, 2009 | 29.97 | 30.30 | 29.97 | 30.26 | 9,462,782 | +0.50(+1.69%) |
Nov 30, 2009 | 29.77 | 29.91 | 29.49 | 29.76 | 10,419,700 | -0.13(-0.43%) |
Nov 27, 2009 | 29.61 | 30.03 | 29.34 | 29.89 | 5,776,278 | -0.26(-0.85%) |
Nov 25, 2009 | 29.78 | 30.28 | 29.54 | 30.14 | 10,434,367 | +0.37(+1.26%) |
Nov 24, 2009 | 29.99 | 30.06 | 29.64 | 29.77 | 7,951,202 | -0.25(-0.82%) |
Nov 23, 2009 | 29.85 | 30.29 | 29.85 | 30.01 | 8,171,150 | +0.46(+1.57%) |
Nov 20, 2009 | 29.61 | 29.79 | 29.39 | 29.55 | 9,348,665 | -0.20(-0.66%) |
Nov 19, 2009 | 29.80 | 29.94 | 29.46 | 29.75 | 8,274,939 | -0.45(-1.50%) |
Nov 18, 2009 | 30.21 | 30.31 | 29.84 | 30.20 | 7,965,176 | -0.20(-0.65%) |
Nov 17, 2009 | 29.81 | 30.45 | 29.79 | 30.40 | 10,331,401 | +0.17(+0.55%) |
Nov 16, 2009 | 29.66 | 30.41 | 29.57 | 30.23 | 13,091,205 | +0.26(+0.85%) |
Nov 13, 2009 | 29.80 | 30.06 | 29.61 | 29.97 | 29,537,020 | +1.37(+4.79%) |
Nov 12, 2009 | 28.95 | 29.01 | 28.45 | 28.61 | 18,327,786 | -0.24(-0.82%) |
Nov 11, 2009 | 28.76 | 29.02 | 28.67 | 28.84 | 11,731,082 | +0.17(+0.58%) |
Nov 10, 2009 | 28.57 | 28.85 | 28.51 | 28.68 | 17,201,062 | +0.12(+0.41%) |
Nov 09, 2009 | 28.23 | 28.63 | 27.80 | 28.56 | 12,839,503 | +0.43(+1.54%) |
Nov 06, 2009 | 28.35 | 28.56 | 27.91 | 28.12 | 12,046,625 | -0.36(-1.28%) |
Nov 05, 2009 | 27.80 | 28.66 | 27.80 | 28.49 | 12,318,044 | +0.89(+3.21%) |
Nov 04, 2009 | 27.69 | 28.29 | 27.47 | 27.60 | 13,031,990 | +0.40(+1.48%) |
Nov 03, 2009 | 26.84 | 27.31 | 26.69 | 27.20 | 12,213,298 | +0.21(+0.77%) |