Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.57 | 27.78 | 27.08 | 27.28 | 6,810,289 | +0.01(+0.02%) |
Jan 28, 2010 | 27.57 | 28.00 | 26.79 | 27.27 | 5,131,560 | -0.43(-1.54%) |
Jan 27, 2010 | 27.75 | 28.03 | 27.31 | 27.70 | 3,747,273 | -0.13(-0.48%) |
Jan 26, 2010 | 27.90 | 28.44 | 27.75 | 27.83 | 2,900,863 | -0.36(-1.29%) |
Jan 25, 2010 | 28.46 | 28.69 | 28.02 | 28.20 | 2,694,407 | +0.02(+0.08%) |
Jan 22, 2010 | 28.79 | 29.11 | 28.12 | 28.17 | 3,816,812 | -0.72(-2.48%) |
Jan 21, 2010 | 29.85 | 29.88 | 28.72 | 28.89 | 4,843,551 | -1.01(-3.39%) |
Jan 20, 2010 | 30.02 | 30.03 | 29.57 | 29.90 | 2,311,792 | -0.45(-1.50%) |
Jan 19, 2010 | 30.16 | 30.41 | 29.83 | 30.36 | 2,680,516 | +0.00(+0.00%) |
Jan 15, 2010 | 30.69 | 30.36 | 30.36 | 30.36 | 3,687,611 | -0.48(-1.56%) |
Jan 14, 2010 | 30.52 | 30.91 | 30.33 | 30.84 | 1,960,188 | +0.15(+0.50%) |
Jan 13, 2010 | 30.69 | 30.79 | 29.90 | 30.68 | 3,086,741 | -0.01(-0.02%) |
Jan 12, 2010 | 31.05 | 31.28 | 30.17 | 30.69 | 5,061,396 | -1.13(-3.56%) |
Jan 11, 2010 | 32.13 | 32.20 | 31.59 | 31.82 | 4,171,798 | -0.06(-0.20%) |
Jan 08, 2010 | 31.03 | 32.00 | 30.77 | 31.89 | 4,439,676 | +0.73(+2.33%) |
Jan 07, 2010 | 30.76 | 31.27 | 30.61 | 31.16 | 3,234,620 | +0.35(+1.13%) |
Jan 06, 2010 | 30.36 | 30.99 | 30.20 | 30.81 | 3,459,371 | +0.46(+1.53%) |
Jan 05, 2010 | 29.97 | 30.40 | 29.78 | 30.35 | 2,891,228 | +0.49(+1.63%) |
Jan 04, 2010 | 29.43 | 29.94 | 29.43 | 29.86 | 2,655,846 | +0.92(+3.17%) |
Dec 31, 2009 | 29.37 | 28.94 | 28.94 | 28.94 | 2,037,811 | -0.20(-0.70%) |
Dec 30, 2009 | 28.96 | 29.20 | 28.86 | 29.15 | 1,423,101 | +0.09(+0.29%) |
Dec 29, 2009 | 29.51 | 29.71 | 29.02 | 29.06 | 2,024,132 | -0.33(-1.13%) |
Dec 28, 2009 | 30.06 | 30.17 | 29.27 | 29.39 | 2,625,179 | -0.51(-1.70%) |
Dec 24, 2009 | 29.65 | 29.90 | 29.58 | 29.90 | 803,587 | +0.32(+1.07%) |
Dec 23, 2009 | 29.19 | 29.62 | 28.95 | 29.58 | 2,353,202 | +0.60(+2.08%) |
Dec 22, 2009 | 28.76 | 29.09 | 28.70 | 28.98 | 2,266,051 | +0.16(+0.54%) |
Dec 21, 2009 | 28.65 | 29.02 | 28.62 | 28.83 | 3,006,498 | +0.31(+1.09%) |
Dec 18, 2009 | 28.88 | 29.20 | 28.32 | 28.52 | 6,310,774 | -0.25(-0.85%) |
Dec 17, 2009 | 28.88 | 29.10 | 28.65 | 28.76 | 2,446,173 | -0.43(-1.46%) |
Dec 16, 2009 | 28.93 | 29.60 | 28.80 | 29.19 | 3,406,857 | +0.43(+1.49%) |
Dec 15, 2009 | 28.62 | 29.17 | 28.44 | 28.76 | 3,249,918 | -0.04(-0.15%) |
Dec 14, 2009 | 29.08 | 29.09 | 28.78 | 28.80 | 3,889,744 | +0.41(+1.43%) |
Dec 11, 2009 | 28.72 | 28.74 | 28.05 | 28.40 | 5,709,241 | -0.13(-0.47%) |
Dec 10, 2009 | 28.53 | 28.80 | 28.33 | 28.53 | 4,952,571 | +0.11(+0.38%) |
Dec 09, 2009 | 28.76 | 28.86 | 28.06 | 28.43 | 3,976,955 | -0.30(-1.06%) |
Dec 08, 2009 | 29.08 | 29.12 | 28.63 | 28.73 | 3,188,042 | -0.54(-1.84%) |
Dec 07, 2009 | 29.20 | 29.66 | 29.11 | 29.27 | 4,063,307 | -0.15(-0.51%) |
Dec 04, 2009 | 30.18 | 30.63 | 29.24 | 29.42 | 3,903,280 | -0.33(-1.11%) |
Dec 03, 2009 | 30.26 | 30.44 | 29.74 | 29.75 | 2,813,901 | -0.51(-1.68%) |
Dec 02, 2009 | 30.52 | 30.71 | 30.12 | 30.26 | 2,491,006 | -0.33(-1.08%) |
Dec 01, 2009 | 30.62 | 30.81 | 30.35 | 30.59 | 4,054,984 | +0.48(+1.58%) |
Nov 30, 2009 | 30.10 | 30.63 | 29.86 | 30.11 | 4,012,816 | -0.17(-0.55%) |
Nov 27, 2009 | 30.25 | 30.53 | 29.77 | 30.28 | 1,647,423 | -0.91(-2.91%) |
Nov 25, 2009 | 30.71 | 31.22 | 30.60 | 31.19 | 1,808,815 | +0.48(+1.55%) |
Nov 24, 2009 | 30.80 | 30.83 | 30.17 | 30.71 | 4,844,529 | -0.12(-0.40%) |
Nov 23, 2009 | 31.04 | 31.37 | 30.74 | 30.83 | 3,480,410 | +0.36(+1.19%) |
Nov 20, 2009 | 30.51 | 30.68 | 30.34 | 30.47 | 4,325,269 | -0.29(-0.95%) |
Nov 19, 2009 | 31.59 | 31.64 | 30.51 | 30.76 | 5,371,742 | -1.09(-3.44%) |
Nov 18, 2009 | 32.45 | 32.54 | 31.70 | 31.86 | 3,178,482 | -0.46(-1.44%) |
Nov 17, 2009 | 32.56 | 32.56 | 31.98 | 32.32 | 2,793,912 | -0.20(-0.61%) |
Nov 16, 2009 | 32.22 | 32.86 | 32.22 | 32.52 | 4,024,015 | +0.60(+1.89%) |
Nov 13, 2009 | 31.84 | 32.32 | 31.43 | 31.92 | 4,026,889 | +0.10(+0.32%) |
Nov 12, 2009 | 32.65 | 32.86 | 31.68 | 31.82 | 2,911,005 | -1.07(-3.25%) |
Nov 11, 2009 | 33.31 | 33.58 | 32.69 | 32.88 | 2,011,926 | -0.08(-0.24%) |
Nov 10, 2009 | 33.19 | 33.25 | 32.44 | 32.96 | 3,653,958 | -0.58(-1.72%) |
Nov 09, 2009 | 32.66 | 33.54 | 32.66 | 33.54 | 3,417,012 | +1.29(+3.99%) |
Nov 06, 2009 | 32.13 | 32.70 | 31.87 | 32.25 | 4,132,072 | +0.03(+0.08%) |
Nov 05, 2009 | 33.78 | 33.78 | 31.57 | 32.23 | 7,269,384 | -1.56(-4.61%) |
Nov 04, 2009 | 34.09 | 34.45 | 33.65 | 33.79 | 2,946,340 | +0.02(+0.06%) |
Nov 03, 2009 | 32.78 | 34.06 | 32.31 | 33.77 | 3,386,847 | +0.50(+1.51%) |