Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 28.36 | 28.50 | 27.80 | 27.87 | 7,489,836 | -0.45(-1.59%) |
Jan 28, 2010 | 28.28 | 28.79 | 28.05 | 28.32 | 11,803,658 | +0.04(+0.14%) |
Jan 27, 2010 | 27.08 | 28.45 | 27.00 | 28.28 | 12,624,394 | +1.48(+5.52%) |
Jan 26, 2010 | 27.39 | 27.76 | 26.72 | 26.80 | 10,534,089 | -0.77(-2.79%) |
Jan 25, 2010 | 28.39 | 28.67 | 27.34 | 27.57 | 11,303,773 | -0.58(-2.06%) |
Jan 22, 2010 | 28.99 | 29.28 | 27.29 | 28.15 | 16,434,233 | -0.93(-3.20%) |
Jan 21, 2010 | 28.50 | 29.85 | 28.50 | 29.08 | 18,024,836 | +0.58(+2.04%) |
Jan 20, 2010 | 27.98 | 28.63 | 27.75 | 28.50 | 6,385,091 | +0.33(+1.17%) |
Jan 19, 2010 | 27.59 | 28.19 | 27.50 | 28.17 | 6,210,654 | +0.41(+1.48%) |
Jan 15, 2010 | 28.29 | 27.76 | 27.76 | 27.76 | 7,970,000 | -0.76(-2.66%) |
Jan 14, 2010 | 27.75 | 28.64 | 27.75 | 28.52 | 5,784,167 | +0.62(+2.22%) |
Jan 13, 2010 | 27.41 | 28.00 | 27.34 | 27.90 | 5,030,382 | +0.47(+1.71%) |
Jan 12, 2010 | 27.14 | 27.80 | 27.14 | 27.43 | 8,415,744 | +0.09(+0.33%) |
Jan 11, 2010 | 27.54 | 27.54 | 27.00 | 27.34 | 4,074,135 | +0.00(+0.00%) |
Jan 08, 2010 | 27.52 | 27.80 | 26.98 | 27.34 | 5,949,167 | -0.31(-1.12%) |
Jan 07, 2010 | 26.53 | 27.96 | 26.42 | 27.65 | 9,981,500 | +1.07(+4.03%) |
Jan 06, 2010 | 25.95 | 26.91 | 25.95 | 26.58 | 7,823,913 | +0.40(+1.53%) |
Jan 05, 2010 | 25.71 | 26.22 | 25.59 | 26.18 | 7,023,314 | +0.37(+1.43%) |
Jan 04, 2010 | 25.69 | 25.87 | 25.40 | 25.81 | 4,550,745 | +0.44(+1.73%) |
Dec 31, 2009 | 25.49 | 25.37 | 25.37 | 25.37 | 2,344,700 | -0.19(-0.74%) |
Dec 30, 2009 | 25.42 | 25.57 | 25.22 | 25.56 | 2,831,992 | +0.00(+0.00%) |
Dec 29, 2009 | 25.59 | 25.73 | 25.50 | 25.56 | 2,095,317 | +0.01(+0.04%) |
Dec 28, 2009 | 25.85 | 25.85 | 25.40 | 25.55 | 2,540,198 | -0.32(-1.24%) |
Dec 24, 2009 | 25.58 | 25.92 | 25.58 | 25.87 | 1,452,849 | +0.25(+0.98%) |
Dec 23, 2009 | 25.80 | 25.99 | 25.50 | 25.62 | 3,312,157 | -0.12(-0.47%) |
Dec 22, 2009 | 25.86 | 25.99 | 25.63 | 25.74 | 2,707,329 | +0.02(+0.08%) |
Dec 21, 2009 | 25.67 | 25.99 | 25.62 | 25.72 | 3,832,802 | +0.19(+0.74%) |
Dec 18, 2009 | 25.56 | 25.64 | 25.26 | 25.53 | 8,957,854 | +0.16(+0.63%) |
Dec 17, 2009 | 25.52 | 25.83 | 25.35 | 25.37 | 5,028,348 | -0.29(-1.13%) |
Dec 16, 2009 | 26.10 | 26.18 | 25.39 | 25.66 | 6,708,495 | -0.17(-0.66%) |
Dec 15, 2009 | 26.52 | 26.52 | 25.79 | 25.83 | 6,205,783 | -0.40(-1.52%) |
Dec 14, 2009 | 26.05 | 26.28 | 26.03 | 26.23 | 3,974,149 | +0.35(+1.35%) |
Dec 11, 2009 | 25.87 | 26.18 | 25.66 | 25.88 | 4,006,176 | -0.03(-0.12%) |
Dec 10, 2009 | 25.94 | 25.99 | 25.79 | 25.91 | 4,468,851 | +0.07(+0.27%) |
Dec 09, 2009 | 25.82 | 26.02 | 25.60 | 25.84 | 3,629,763 | -0.02(-0.08%) |
Dec 08, 2009 | 25.68 | 26.30 | 25.61 | 25.86 | 5,285,467 | +0.00(+0.00%) |
Dec 07, 2009 | 26.51 | 26.70 | 25.82 | 25.86 | 6,417,924 | -0.75(-2.82%) |
Dec 04, 2009 | 26.06 | 26.70 | 26.05 | 26.61 | 10,935,559 | +1.04(+4.07%) |
Dec 03, 2009 | 26.39 | 26.42 | 25.48 | 25.57 | 7,061,866 | -0.62(-2.37%) |
Dec 02, 2009 | 25.86 | 26.50 | 25.73 | 26.19 | 7,206,280 | +0.59(+2.30%) |
Dec 01, 2009 | 25.57 | 25.77 | 25.13 | 25.60 | 8,566,424 | +0.70(+2.81%) |
Nov 30, 2009 | 24.27 | 24.93 | 24.27 | 24.90 | 4,690,770 | +0.64(+2.64%) |
Nov 27, 2009 | 24.35 | 24.84 | 24.26 | 24.26 | 3,350,050 | -0.73(-2.92%) |
Nov 25, 2009 | 25.18 | 25.40 | 24.91 | 24.99 | 2,911,560 | +0.27(+1.09%) |
Nov 24, 2009 | 25.03 | 25.18 | 24.65 | 24.72 | 3,896,096 | -0.35(-1.40%) |
Nov 23, 2009 | 25.15 | 25.27 | 24.87 | 25.07 | 5,079,068 | +0.47(+1.91%) |
Nov 20, 2009 | 24.58 | 24.75 | 24.43 | 24.60 | 4,902,253 | -0.08(-0.32%) |
Nov 19, 2009 | 24.90 | 25.15 | 24.56 | 24.68 | 5,038,342 | -0.41(-1.63%) |
Nov 18, 2009 | 24.88 | 25.58 | 24.70 | 25.09 | 7,525,449 | +0.18(+0.72%) |
Nov 17, 2009 | 24.65 | 25.00 | 24.58 | 24.91 | 4,097,054 | +0.08(+0.32%) |
Nov 16, 2009 | 24.91 | 25.25 | 24.64 | 24.83 | 7,721,020 | +0.38(+1.55%) |
Nov 13, 2009 | 24.94 | 25.00 | 24.36 | 24.45 | 5,342,949 | -0.35(-1.41%) |
Nov 12, 2009 | 25.07 | 25.32 | 24.77 | 24.80 | 4,496,959 | -0.40(-1.59%) |
Nov 11, 2009 | 25.22 | 25.72 | 25.02 | 25.20 | 4,949,381 | +0.12(+0.48%) |
Nov 10, 2009 | 25.06 | 25.32 | 24.63 | 25.08 | 4,646,066 | -0.15(-0.59%) |
Nov 09, 2009 | 24.70 | 25.27 | 24.39 | 25.23 | 6,529,044 | +0.76(+3.11%) |
Nov 06, 2009 | 24.24 | 24.75 | 24.12 | 24.47 | 4,215,122 | -0.10(-0.41%) |
Nov 05, 2009 | 24.23 | 24.62 | 23.75 | 24.57 | 7,622,900 | +0.55(+2.29%) |
Nov 04, 2009 | 25.14 | 25.27 | 23.96 | 24.02 | 8,670,129 | -0.85(-3.42%) |
Nov 03, 2009 | 24.71 | 25.14 | 24.51 | 24.87 | 6,714,471 | -0.41(-1.62%) |