Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.00 | 28.35 | 27.99 | 28.09 | 5,321,946 | +0.08(+0.27%) |
Jan 28, 2010 | 28.07 | 28.35 | 27.81 | 28.01 | 6,340,603 | -0.23(-0.83%) |
Jan 27, 2010 | 28.07 | 28.38 | 28.04 | 28.24 | 5,223,934 | -0.03(-0.10%) |
Jan 26, 2010 | 28.29 | 28.42 | 28.21 | 28.27 | 3,553,488 | -0.14(-0.51%) |
Jan 25, 2010 | 28.60 | 28.62 | 28.27 | 28.42 | 3,060,911 | +0.07(+0.24%) |
Jan 22, 2010 | 29.02 | 29.16 | 28.30 | 28.35 | 5,691,204 | -0.67(-2.33%) |
Jan 21, 2010 | 29.23 | 29.53 | 28.93 | 29.02 | 5,554,257 | -0.13(-0.45%) |
Jan 20, 2010 | 29.22 | 29.40 | 28.66 | 29.15 | 5,173,170 | -0.39(-1.33%) |
Jan 19, 2010 | 29.04 | 29.56 | 28.92 | 29.55 | 3,738,164 | +0.44(+1.51%) |
Jan 15, 2010 | 29.42 | 29.11 | 29.11 | 29.11 | 4,915,933 | -0.16(-0.54%) |
Jan 14, 2010 | 29.12 | 29.46 | 29.09 | 29.26 | 3,063,513 | -0.08(-0.28%) |
Jan 13, 2010 | 29.08 | 29.42 | 28.96 | 29.35 | 3,246,250 | +0.21(+0.73%) |
Jan 12, 2010 | 29.17 | 29.36 | 28.91 | 29.13 | 3,278,564 | -0.21(-0.70%) |
Jan 11, 2010 | 29.21 | 29.34 | 29.01 | 29.34 | 3,119,081 | +0.13(+0.45%) |
Jan 08, 2010 | 29.21 | 29.24 | 28.95 | 29.21 | 2,945,961 | -0.04(-0.14%) |
Jan 07, 2010 | 29.01 | 29.26 | 28.98 | 29.25 | 3,204,551 | -0.01(-0.05%) |
Jan 06, 2010 | 29.47 | 29.53 | 28.95 | 29.26 | 3,967,184 | -0.07(-0.23%) |
Jan 05, 2010 | 29.37 | 29.55 | 29.17 | 29.33 | 4,146,958 | -0.16(-0.54%) |
Jan 04, 2010 | 29.98 | 29.98 | 29.40 | 29.49 | 5,011,096 | +0.01(+0.02%) |
Dec 31, 2009 | 29.97 | 29.48 | 29.48 | 29.48 | 2,825,038 | -0.30(-1.02%) |
Dec 30, 2009 | 29.73 | 29.81 | 29.56 | 29.79 | 2,032,613 | +0.03(+0.09%) |
Dec 29, 2009 | 29.77 | 29.91 | 29.61 | 29.76 | 1,996,080 | +0.03(+0.12%) |
Dec 28, 2009 | 29.57 | 29.76 | 29.56 | 29.73 | 1,629,951 | +0.11(+0.37%) |
Dec 24, 2009 | 29.39 | 29.68 | 29.30 | 29.61 | 892,459 | +0.14(+0.49%) |
Dec 23, 2009 | 29.55 | 29.60 | 29.36 | 29.47 | 1,962,668 | -0.08(-0.26%) |
Dec 22, 2009 | 29.51 | 29.65 | 29.33 | 29.55 | 2,566,634 | +0.10(+0.33%) |
Dec 21, 2009 | 29.25 | 29.55 | 29.20 | 29.45 | 2,992,018 | +0.28(+0.97%) |
Dec 18, 2009 | 29.24 | 29.24 | 28.90 | 29.17 | 6,588,809 | +0.06(+0.19%) |
Dec 17, 2009 | 29.17 | 29.33 | 28.99 | 29.11 | 5,965,681 | -0.42(-1.42%) |
Dec 16, 2009 | 29.68 | 29.77 | 29.53 | 29.53 | 3,884,456 | -0.01(-0.02%) |
Dec 15, 2009 | 29.61 | 29.78 | 29.47 | 29.54 | 3,213,259 | -0.14(-0.46%) |
Dec 14, 2009 | 29.70 | 29.95 | 29.59 | 29.68 | 3,638,997 | +0.04(+0.14%) |
Dec 11, 2009 | 29.84 | 29.95 | 29.59 | 29.64 | 3,462,325 | -0.11(-0.37%) |
Dec 10, 2009 | 29.73 | 29.99 | 29.63 | 29.75 | 3,200,845 | +0.08(+0.28%) |
Dec 09, 2009 | 29.39 | 29.70 | 29.22 | 29.66 | 5,072,112 | +0.04(+0.14%) |
Dec 08, 2009 | 30.03 | 30.21 | 29.61 | 29.62 | 4,779,770 | -0.59(-1.96%) |
Dec 07, 2009 | 30.15 | 30.34 | 29.98 | 30.21 | 4,405,544 | +0.13(+0.44%) |
Dec 04, 2009 | 30.11 | 30.46 | 29.87 | 30.08 | 9,839,993 | +0.34(+1.16%) |
Dec 03, 2009 | 30.02 | 30.26 | 29.73 | 29.74 | 5,858,756 | -0.42(-1.39%) |
Dec 02, 2009 | 30.15 | 30.64 | 30.08 | 30.16 | 6,966,550 | -0.03(-0.09%) |
Dec 01, 2009 | 30.15 | 30.39 | 30.06 | 30.19 | 5,765,779 | +0.27(+0.90%) |
Nov 30, 2009 | 30.06 | 30.08 | 29.66 | 29.92 | 4,576,404 | -0.06(-0.18%) |
Nov 27, 2009 | 29.70 | 30.21 | 29.42 | 29.97 | 2,705,490 | -0.32(-1.07%) |
Nov 25, 2009 | 30.39 | 30.46 | 30.16 | 30.30 | 3,838,006 | +0.01(+0.02%) |
Nov 24, 2009 | 30.37 | 30.51 | 30.15 | 30.29 | 3,983,717 | -0.17(-0.57%) |
Nov 23, 2009 | 30.09 | 30.55 | 30.07 | 30.46 | 4,432,611 | +0.54(+1.82%) |
Nov 20, 2009 | 29.68 | 30.05 | 29.68 | 29.92 | 3,470,321 | +0.01(+0.02%) |
Nov 19, 2009 | 29.97 | 30.09 | 29.55 | 29.91 | 5,354,131 | -0.25(-0.84%) |
Nov 18, 2009 | 30.19 | 30.30 | 29.99 | 30.17 | 5,030,926 | -0.14(-0.45%) |
Nov 17, 2009 | 30.33 | 30.33 | 30.07 | 30.30 | 3,727,100 | +0.05(+0.16%) |
Nov 16, 2009 | 29.98 | 30.30 | 29.95 | 30.26 | 5,163,571 | +0.30(+0.99%) |
Nov 13, 2009 | 29.94 | 29.99 | 29.74 | 29.96 | 4,649,035 | +0.13(+0.44%) |
Nov 12, 2009 | 29.88 | 30.14 | 29.75 | 29.83 | 5,516,038 | -0.05(-0.16%) |
Nov 11, 2009 | 29.77 | 30.05 | 29.61 | 29.88 | 4,350,571 | +0.18(+0.60%) |
Nov 10, 2009 | 29.34 | 29.77 | 29.32 | 29.70 | 4,202,207 | +0.12(+0.42%) |
Nov 09, 2009 | 29.13 | 29.57 | 29.08 | 29.57 | 4,705,121 | +0.43(+1.49%) |
Nov 06, 2009 | 28.71 | 29.14 | 28.59 | 29.14 | 4,144,430 | +0.06(+0.19%) |
Nov 05, 2009 | 28.29 | 29.08 | 28.19 | 29.08 | 4,862,838 | +0.99(+3.53%) |
Nov 04, 2009 | 28.23 | 28.42 | 27.81 | 28.09 | 4,927,935 | +0.10(+0.37%) |
Nov 03, 2009 | 27.77 | 28.00 | 27.54 | 27.99 | 6,742,783 | +0.14(+0.52%) |