Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.86 | 25.96 | 24.95 | 25.04 | 8,767,393 | -0.55(-2.14%) |
Jan 28, 2010 | 25.85 | 25.85 | 25.12 | 25.58 | 9,913,346 | +0.07(+0.28%) |
Jan 27, 2010 | 25.61 | 25.70 | 25.13 | 25.51 | 6,427,488 | -0.26(-1.00%) |
Jan 26, 2010 | 25.70 | 26.20 | 25.51 | 25.77 | 6,508,091 | -0.25(-0.95%) |
Jan 25, 2010 | 26.31 | 26.49 | 25.93 | 26.02 | 9,698,255 | -0.02(-0.09%) |
Jan 22, 2010 | 26.21 | 26.54 | 25.91 | 26.04 | 8,652,566 | -0.36(-1.38%) |
Jan 21, 2010 | 27.45 | 27.57 | 26.41 | 26.41 | 8,778,860 | -1.13(-4.10%) |
Jan 20, 2010 | 27.82 | 27.90 | 27.29 | 27.53 | 4,921,924 | -0.85(-2.98%) |
Jan 19, 2010 | 28.10 | 28.38 | 28.00 | 28.38 | 2,761,580 | +0.49(+1.75%) |
Jan 15, 2010 | 28.32 | 27.89 | 27.89 | 27.89 | 3,553,840 | -0.44(-1.56%) |
Jan 14, 2010 | 28.58 | 28.58 | 28.27 | 28.33 | 2,580,346 | -0.39(-1.37%) |
Jan 13, 2010 | 28.94 | 28.98 | 28.43 | 28.73 | 3,625,669 | +0.08(+0.29%) |
Jan 12, 2010 | 28.73 | 28.90 | 28.48 | 28.64 | 3,140,398 | -0.45(-1.55%) |
Jan 11, 2010 | 29.47 | 29.50 | 28.84 | 29.10 | 4,521,532 | -0.17(-0.58%) |
Jan 08, 2010 | 29.18 | 29.28 | 29.04 | 29.27 | 2,304,242 | +0.22(+0.75%) |
Jan 07, 2010 | 28.97 | 29.08 | 28.80 | 29.05 | 2,050,186 | -0.06(-0.22%) |
Jan 06, 2010 | 29.02 | 29.30 | 28.94 | 29.11 | 2,843,249 | +0.06(+0.22%) |
Jan 05, 2010 | 28.99 | 29.17 | 28.79 | 29.05 | 3,184,985 | +0.06(+0.20%) |
Jan 04, 2010 | 28.51 | 29.00 | 28.50 | 28.99 | 2,923,584 | +0.92(+3.26%) |
Dec 31, 2009 | 28.12 | 28.07 | 28.07 | 28.07 | 1,218,658 | +0.05(+0.19%) |
Dec 30, 2009 | 27.86 | 28.07 | 27.86 | 28.02 | 1,763,402 | +0.12(+0.42%) |
Dec 29, 2009 | 28.06 | 28.14 | 27.90 | 27.90 | 3,267,982 | +0.04(+0.14%) |
Dec 28, 2009 | 27.97 | 28.15 | 27.79 | 27.86 | 4,324,208 | +0.04(+0.13%) |
Dec 24, 2009 | 27.91 | 27.91 | 27.69 | 27.83 | 808,396 | +0.29(+1.07%) |
Dec 23, 2009 | 27.50 | 27.71 | 27.24 | 27.54 | 3,320,653 | +0.22(+0.82%) |
Dec 22, 2009 | 27.17 | 27.36 | 27.04 | 27.31 | 1,929,180 | +0.34(+1.26%) |
Dec 21, 2009 | 27.30 | 27.50 | 26.94 | 26.97 | 6,750,215 | -0.32(-1.18%) |
Dec 18, 2009 | 27.30 | 27.55 | 27.10 | 27.30 | 6,949,664 | -0.16(-0.60%) |
Dec 17, 2009 | 27.93 | 28.00 | 27.38 | 27.46 | 3,148,491 | -0.95(-3.35%) |
Dec 16, 2009 | 28.70 | 28.75 | 28.33 | 28.41 | 2,224,384 | -0.04(-0.12%) |
Dec 15, 2009 | 28.38 | 28.82 | 28.38 | 28.45 | 5,524,280 | -0.31(-1.06%) |
Dec 14, 2009 | 28.61 | 28.75 | 28.58 | 28.75 | 1,975,272 | +0.20(+0.70%) |
Dec 11, 2009 | 28.64 | 28.65 | 28.37 | 28.55 | 2,161,032 | +0.15(+0.54%) |
Dec 10, 2009 | 28.21 | 28.45 | 28.09 | 28.40 | 2,941,858 | +0.22(+0.79%) |
Dec 09, 2009 | 27.82 | 28.21 | 27.64 | 28.18 | 2,755,238 | +0.06(+0.23%) |
Dec 08, 2009 | 28.40 | 28.40 | 27.71 | 28.11 | 12,959,731 | -0.41(-1.42%) |
Dec 07, 2009 | 28.63 | 28.97 | 28.43 | 28.52 | 5,096,092 | -0.10(-0.35%) |
Dec 04, 2009 | 29.40 | 29.50 | 28.36 | 28.62 | 7,242,967 | -0.18(-0.63%) |
Dec 03, 2009 | 29.27 | 29.40 | 28.73 | 28.80 | 6,372,734 | -0.26(-0.89%) |
Dec 02, 2009 | 28.86 | 29.28 | 28.86 | 29.06 | 2,534,853 | +0.25(+0.88%) |
Dec 01, 2009 | 28.52 | 29.07 | 28.47 | 28.80 | 3,219,609 | +0.70(+2.51%) |
Nov 30, 2009 | 28.08 | 28.15 | 27.74 | 28.10 | 8,177,812 | -0.44(-1.54%) |
Nov 27, 2009 | 27.35 | 28.54 | 27.18 | 28.54 | 1,899,411 | -0.04(-0.12%) |
Nov 25, 2009 | 28.28 | 28.66 | 28.12 | 28.58 | 1,923,623 | +0.47(+1.67%) |
Nov 24, 2009 | 27.93 | 28.16 | 27.66 | 28.11 | 2,372,539 | +0.10(+0.36%) |
Nov 23, 2009 | 28.15 | 28.36 | 27.97 | 28.01 | 3,071,955 | +0.43(+1.58%) |
Nov 20, 2009 | 27.55 | 27.72 | 27.27 | 27.57 | 2,904,253 | -0.27(-0.97%) |
Nov 19, 2009 | 27.94 | 27.96 | 27.36 | 27.84 | 2,554,214 | -0.31(-1.08%) |
Nov 18, 2009 | 28.62 | 28.65 | 27.94 | 28.15 | 2,793,263 | -0.41(-1.42%) |
Nov 17, 2009 | 28.11 | 28.56 | 27.85 | 28.55 | 4,320,074 | +0.26(+0.91%) |
Nov 16, 2009 | 28.02 | 28.43 | 27.96 | 28.29 | 3,970,157 | +0.56(+2.03%) |
Nov 13, 2009 | 27.24 | 27.79 | 27.10 | 27.73 | 2,915,171 | +0.46(+1.70%) |
Nov 12, 2009 | 27.85 | 28.01 | 27.09 | 27.27 | 3,011,147 | -0.72(-2.58%) |
Nov 11, 2009 | 28.37 | 28.37 | 27.78 | 27.99 | 4,638,224 | -0.05(-0.17%) |
Nov 10, 2009 | 27.82 | 28.18 | 27.58 | 28.04 | 5,611,705 | -0.01(-0.04%) |
Nov 09, 2009 | 27.49 | 28.11 | 27.42 | 28.05 | 4,085,091 | +0.96(+3.55%) |
Nov 06, 2009 | 26.82 | 27.16 | 26.73 | 27.08 | 3,296,786 | -0.09(-0.32%) |
Nov 05, 2009 | 26.70 | 27.17 | 26.56 | 27.17 | 2,864,762 | +0.74(+2.80%) |
Nov 04, 2009 | 26.58 | 26.81 | 26.36 | 26.43 | 3,610,242 | +0.42(+1.62%) |
Nov 03, 2009 | 25.13 | 26.24 | 25.04 | 26.01 | 4,415,868 | +0.43(+1.70%) |