Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 31.10 | 31.42 | 30.23 | 30.56 | 3,972,635 | +0.21(+0.69%) |
Jan 28, 2010 | 30.97 | 31.01 | 30.10 | 30.35 | 1,916,440 | -0.59(-1.91%) |
Jan 27, 2010 | 30.98 | 31.17 | 30.21 | 30.94 | 3,335,277 | +0.29(+0.95%) |
Jan 26, 2010 | 30.70 | 31.11 | 30.42 | 30.65 | 2,565,035 | -0.78(-2.50%) |
Jan 25, 2010 | 31.66 | 31.80 | 31.26 | 31.44 | 1,797,383 | +0.14(+0.44%) |
Jan 22, 2010 | 31.58 | 32.07 | 31.17 | 31.30 | 3,637,013 | -0.51(-1.59%) |
Jan 21, 2010 | 32.42 | 32.54 | 31.54 | 31.80 | 3,241,317 | -0.27(-0.84%) |
Jan 20, 2010 | 32.19 | 32.21 | 31.53 | 32.08 | 2,324,483 | -0.83(-2.51%) |
Jan 19, 2010 | 32.42 | 32.94 | 32.42 | 32.90 | 1,301,422 | +0.32(+0.98%) |
Jan 15, 2010 | 32.49 | 32.58 | 32.58 | 32.58 | 2,255,195 | -0.35(-1.05%) |
Jan 14, 2010 | 32.86 | 33.17 | 32.78 | 32.93 | 2,450,679 | +0.22(+0.66%) |
Jan 13, 2010 | 32.06 | 32.76 | 31.71 | 32.71 | 4,268,956 | +1.64(+5.27%) |
Jan 12, 2010 | 30.83 | 31.28 | 30.44 | 31.08 | 3,961,264 | -0.82(-2.57%) |
Jan 11, 2010 | 32.23 | 32.26 | 31.64 | 31.89 | 1,584,604 | +0.15(+0.48%) |
Jan 08, 2010 | 31.29 | 31.86 | 31.26 | 31.74 | 2,166,516 | +0.08(+0.24%) |
Jan 07, 2010 | 31.32 | 31.78 | 31.11 | 31.67 | 1,428,700 | +0.12(+0.40%) |
Jan 06, 2010 | 31.26 | 31.66 | 31.16 | 31.54 | 1,917,552 | +0.01(+0.02%) |
Jan 05, 2010 | 30.99 | 31.58 | 30.99 | 31.53 | 3,018,781 | +0.74(+2.41%) |
Jan 04, 2010 | 30.74 | 30.96 | 30.70 | 30.79 | 1,783,867 | +1.17(+3.94%) |
Dec 31, 2009 | 29.85 | 29.62 | 29.62 | 29.62 | 375,337 | -0.19(-0.65%) |
Dec 30, 2009 | 29.55 | 29.96 | 29.51 | 29.82 | 764,005 | +0.06(+0.19%) |
Dec 29, 2009 | 30.14 | 30.19 | 29.69 | 29.76 | 1,363,368 | -0.05(-0.16%) |
Dec 28, 2009 | 30.06 | 30.11 | 29.69 | 29.81 | 829,992 | +0.11(+0.37%) |
Dec 24, 2009 | 29.53 | 29.76 | 29.38 | 29.70 | 337,576 | +0.17(+0.59%) |
Dec 23, 2009 | 29.25 | 29.53 | 29.13 | 29.53 | 1,718,457 | +0.58(+1.99%) |
Dec 22, 2009 | 28.76 | 29.15 | 28.69 | 28.95 | 1,947,269 | +0.69(+2.46%) |
Dec 21, 2009 | 28.26 | 28.77 | 28.11 | 28.26 | 1,744,797 | +0.27(+0.97%) |
Dec 18, 2009 | 28.19 | 28.41 | 27.72 | 27.98 | 1,279,261 | -0.03(-0.10%) |
Dec 17, 2009 | 28.07 | 28.27 | 27.95 | 28.01 | 1,787,255 | -0.23(-0.80%) |
Dec 16, 2009 | 28.18 | 28.62 | 28.18 | 28.24 | 2,269,061 | +0.37(+1.33%) |
Dec 15, 2009 | 27.87 | 28.17 | 27.82 | 27.87 | 1,350,021 | -0.40(-1.43%) |
Dec 14, 2009 | 28.31 | 28.36 | 28.25 | 28.27 | 978,084 | +0.42(+1.50%) |
Dec 11, 2009 | 27.78 | 27.87 | 27.49 | 27.85 | 1,871,459 | +0.08(+0.28%) |
Dec 10, 2009 | 27.59 | 27.83 | 27.28 | 27.78 | 2,158,086 | +0.20(+0.73%) |
Dec 09, 2009 | 27.03 | 27.62 | 26.78 | 27.57 | 3,253,096 | +0.95(+3.57%) |
Dec 08, 2009 | 27.13 | 27.13 | 26.33 | 26.62 | 3,939,308 | -1.06(-3.81%) |
Dec 07, 2009 | 27.49 | 28.12 | 27.49 | 27.68 | 1,656,982 | -0.18(-0.65%) |
Dec 04, 2009 | 28.67 | 28.96 | 27.43 | 27.86 | 2,678,427 | -0.38(-1.35%) |
Dec 03, 2009 | 28.78 | 28.98 | 28.19 | 28.24 | 2,289,725 | -0.42(-1.48%) |
Dec 02, 2009 | 28.39 | 28.78 | 28.36 | 28.67 | 3,141,354 | +0.60(+2.13%) |
Dec 01, 2009 | 28.16 | 28.37 | 27.85 | 28.07 | 1,950,840 | +0.66(+2.41%) |
Nov 30, 2009 | 27.71 | 27.80 | 27.00 | 27.41 | 3,664,047 | -0.38(-1.37%) |
Nov 27, 2009 | 26.80 | 28.05 | 26.77 | 27.79 | 1,742,728 | -1.15(-3.98%) |
Nov 25, 2009 | 28.60 | 29.05 | 28.19 | 28.94 | 2,731,789 | +0.51(+1.78%) |
Nov 24, 2009 | 28.79 | 28.79 | 28.30 | 28.44 | 1,282,003 | -0.33(-1.13%) |
Nov 23, 2009 | 29.08 | 29.33 | 28.69 | 28.76 | 2,500,770 | +0.54(+1.92%) |
Nov 20, 2009 | 28.35 | 28.43 | 28.00 | 28.22 | 1,910,977 | -0.42(-1.48%) |
Nov 19, 2009 | 28.74 | 28.79 | 28.18 | 28.64 | 1,948,770 | -0.75(-2.55%) |
Nov 18, 2009 | 29.58 | 29.67 | 29.18 | 29.39 | 2,294,998 | +0.03(+0.12%) |
Nov 17, 2009 | 28.98 | 29.37 | 28.77 | 29.36 | 1,725,832 | -0.06(-0.21%) |
Nov 16, 2009 | 28.77 | 29.57 | 28.73 | 29.42 | 3,500,401 | +1.47(+5.24%) |
Nov 13, 2009 | 27.99 | 28.21 | 27.80 | 27.96 | 3,034,097 | +0.24(+0.88%) |
Nov 12, 2009 | 28.49 | 28.69 | 27.59 | 27.71 | 3,073,213 | -0.75(-2.64%) |
Nov 11, 2009 | 28.76 | 28.92 | 28.27 | 28.46 | 1,734,805 | -0.08(-0.27%) |
Nov 10, 2009 | 28.48 | 28.84 | 28.30 | 28.54 | 1,915,507 | -0.24(-0.84%) |
Nov 09, 2009 | 28.41 | 28.87 | 28.28 | 28.78 | 2,982,978 | +1.17(+4.25%) |
Nov 06, 2009 | 26.84 | 27.83 | 26.75 | 27.61 | 3,508,311 | +0.44(+1.61%) |
Nov 05, 2009 | 27.65 | 27.76 | 27.12 | 27.17 | 3,992,815 | -0.18(-0.66%) |
Nov 04, 2009 | 27.46 | 27.94 | 27.27 | 27.35 | 3,936,027 | +0.33(+1.21%) |
Nov 03, 2009 | 25.49 | 27.17 | 25.43 | 27.03 | 8,969,855 | +1.22(+4.74%) |