Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 27.38 | 27.59 | 26.90 | 27.09 | 6,857,902 | +0.01(+0.02%) |
Jan 28, 2010 | 27.37 | 27.81 | 26.61 | 27.08 | 5,167,437 | -0.42(-1.54%) |
Jan 27, 2010 | 27.56 | 27.84 | 27.12 | 27.51 | 3,773,472 | -0.13(-0.48%) |
Jan 26, 2010 | 27.71 | 28.24 | 27.56 | 27.64 | 2,921,143 | -0.36(-1.29%) |
Jan 25, 2010 | 28.26 | 28.49 | 27.82 | 28.00 | 2,713,245 | +0.02(+0.08%) |
Jan 22, 2010 | 28.59 | 28.91 | 27.93 | 27.98 | 3,843,497 | -0.71(-2.48%) |
Jan 21, 2010 | 29.64 | 29.67 | 28.52 | 28.69 | 4,877,414 | -1.01(-3.39%) |
Jan 20, 2010 | 29.81 | 29.82 | 29.36 | 29.70 | 2,327,955 | -0.45(-1.50%) |
Jan 19, 2010 | 29.95 | 30.20 | 29.63 | 30.15 | 2,699,256 | +0.00(+0.00%) |
Jan 15, 2010 | 30.48 | 30.15 | 30.15 | 30.15 | 3,713,392 | -0.48(-1.56%) |
Jan 14, 2010 | 30.31 | 30.70 | 30.12 | 30.62 | 1,973,893 | +0.15(+0.50%) |
Jan 13, 2010 | 30.48 | 30.57 | 29.70 | 30.47 | 3,108,322 | -0.01(-0.02%) |
Jan 12, 2010 | 30.84 | 31.06 | 29.96 | 30.48 | 5,096,782 | -1.12(-3.56%) |
Jan 11, 2010 | 31.91 | 31.97 | 31.37 | 31.60 | 4,200,965 | -0.06(-0.20%) |
Jan 08, 2010 | 30.82 | 31.78 | 30.56 | 31.66 | 4,470,715 | +0.72(+2.33%) |
Jan 07, 2010 | 30.55 | 31.05 | 30.40 | 30.94 | 3,257,234 | +0.34(+1.13%) |
Jan 06, 2010 | 30.15 | 30.77 | 29.99 | 30.60 | 3,483,557 | +0.46(+1.53%) |
Jan 05, 2010 | 29.76 | 30.18 | 29.57 | 30.14 | 2,911,441 | +0.48(+1.63%) |
Jan 04, 2010 | 29.23 | 29.73 | 29.22 | 29.65 | 2,674,414 | +0.91(+3.17%) |
Dec 31, 2009 | 29.17 | 28.74 | 28.74 | 28.74 | 2,052,058 | -0.20(-0.70%) |
Dec 30, 2009 | 28.76 | 29.00 | 28.66 | 28.94 | 1,433,050 | +0.08(+0.29%) |
Dec 29, 2009 | 29.31 | 29.50 | 28.82 | 28.86 | 2,038,283 | -0.33(-1.13%) |
Dec 28, 2009 | 29.86 | 29.96 | 29.07 | 29.19 | 2,643,533 | -0.50(-1.70%) |
Dec 24, 2009 | 29.44 | 29.69 | 29.37 | 29.69 | 809,205 | +0.31(+1.07%) |
Dec 23, 2009 | 28.99 | 29.41 | 28.75 | 29.38 | 2,369,654 | +0.60(+2.08%) |
Dec 22, 2009 | 28.56 | 28.89 | 28.50 | 28.78 | 2,281,894 | +0.15(+0.54%) |
Dec 21, 2009 | 28.46 | 28.82 | 28.42 | 28.63 | 3,027,518 | +0.31(+1.09%) |
Dec 18, 2009 | 28.68 | 29.00 | 28.13 | 28.32 | 6,354,895 | -0.24(-0.85%) |
Dec 17, 2009 | 28.68 | 28.90 | 28.45 | 28.56 | 2,463,275 | -0.42(-1.46%) |
Dec 16, 2009 | 28.73 | 29.39 | 28.60 | 28.99 | 3,430,675 | +0.42(+1.49%) |
Dec 15, 2009 | 28.42 | 28.97 | 28.24 | 28.56 | 3,272,639 | -0.04(-0.15%) |
Dec 14, 2009 | 28.88 | 28.89 | 28.58 | 28.60 | 3,916,939 | +0.40(+1.43%) |
Dec 11, 2009 | 28.52 | 28.54 | 27.85 | 28.20 | 5,749,156 | -0.13(-0.47%) |
Dec 10, 2009 | 28.33 | 28.60 | 28.13 | 28.33 | 4,987,196 | +0.11(+0.38%) |
Dec 09, 2009 | 28.56 | 28.66 | 27.87 | 28.23 | 4,004,759 | -0.30(-1.06%) |
Dec 08, 2009 | 28.88 | 28.92 | 28.43 | 28.53 | 3,210,330 | -0.54(-1.84%) |
Dec 07, 2009 | 29.00 | 29.46 | 28.91 | 29.07 | 4,091,714 | -0.15(-0.51%) |
Dec 04, 2009 | 29.97 | 30.41 | 29.03 | 29.21 | 3,930,569 | -0.33(-1.11%) |
Dec 03, 2009 | 30.05 | 30.23 | 29.53 | 29.54 | 2,833,574 | -0.50(-1.68%) |
Dec 02, 2009 | 30.31 | 30.49 | 29.91 | 30.05 | 2,508,422 | -0.33(-1.08%) |
Dec 01, 2009 | 30.41 | 30.60 | 30.14 | 30.38 | 4,083,334 | +0.47(+1.58%) |
Nov 30, 2009 | 29.89 | 30.42 | 29.65 | 29.90 | 4,040,871 | -0.16(-0.55%) |
Nov 27, 2009 | 30.04 | 30.32 | 29.56 | 30.07 | 1,658,941 | -0.90(-2.91%) |
Nov 25, 2009 | 30.50 | 31.01 | 30.39 | 30.97 | 1,821,461 | +0.47(+1.55%) |
Nov 24, 2009 | 30.59 | 30.62 | 29.96 | 30.50 | 4,878,399 | -0.12(-0.40%) |
Nov 23, 2009 | 30.82 | 31.15 | 30.52 | 30.62 | 3,504,743 | +0.36(+1.19%) |
Nov 20, 2009 | 30.30 | 30.47 | 30.13 | 30.26 | 4,355,508 | -0.29(-0.95%) |
Nov 19, 2009 | 31.37 | 31.42 | 30.30 | 30.55 | 5,409,298 | -1.09(-3.44%) |
Nov 18, 2009 | 32.23 | 32.31 | 31.48 | 31.64 | 3,200,704 | -0.46(-1.44%) |
Nov 17, 2009 | 32.33 | 32.33 | 31.75 | 32.10 | 2,813,445 | -0.20(-0.61%) |
Nov 16, 2009 | 31.99 | 32.63 | 31.99 | 32.30 | 4,052,148 | +0.60(+1.89%) |
Nov 13, 2009 | 31.62 | 32.10 | 31.21 | 31.70 | 4,055,042 | +0.10(+0.32%) |
Nov 12, 2009 | 32.42 | 32.63 | 31.46 | 31.60 | 2,931,356 | -1.06(-3.25%) |
Nov 11, 2009 | 33.08 | 33.35 | 32.46 | 32.66 | 2,025,992 | -0.08(-0.24%) |
Nov 10, 2009 | 32.96 | 33.02 | 32.22 | 32.74 | 3,679,504 | -0.57(-1.72%) |
Nov 09, 2009 | 32.44 | 33.31 | 32.44 | 33.31 | 3,440,901 | +1.28(+3.99%) |
Nov 06, 2009 | 31.90 | 32.48 | 31.65 | 32.03 | 4,160,961 | +0.03(+0.08%) |
Nov 05, 2009 | 33.55 | 33.55 | 31.35 | 32.00 | 7,320,207 | -1.55(-4.62%) |
Nov 04, 2009 | 33.85 | 34.21 | 33.42 | 33.55 | 2,966,938 | +0.02(+0.06%) |
Nov 03, 2009 | 32.55 | 33.83 | 32.09 | 33.53 | 3,410,526 | +0.50(+1.51%) |