Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.30 | 19.46 | 18.95 | 19.06 | 7,259,974 | +0.06(+0.29%) |
Jan 28, 2010 | 20.34 | 20.47 | 19.01 | 19.01 | 9,246,746 | -0.59(-3.01%) |
Jan 27, 2010 | 19.26 | 19.82 | 18.13 | 19.60 | 20,884,288 | +0.40(+2.09%) |
Jan 26, 2010 | 20.22 | 20.41 | 18.95 | 19.20 | 10,893,984 | -1.33(-6.48%) |
Jan 25, 2010 | 21.04 | 21.24 | 20.06 | 20.53 | 8,480,470 | -0.32(-1.55%) |
Jan 22, 2010 | 21.79 | 21.83 | 20.73 | 20.85 | 7,505,915 | -0.83(-3.81%) |
Jan 21, 2010 | 22.04 | 22.64 | 21.57 | 21.68 | 10,191,650 | -0.32(-1.47%) |
Jan 20, 2010 | 22.08 | 22.89 | 21.86 | 22.00 | 8,784,536 | -0.23(-1.03%) |
Jan 19, 2010 | 22.07 | 23.26 | 21.47 | 22.23 | 23,102,640 | +0.15(+0.68%) |
Jan 15, 2010 | 22.47 | 22.08 | 22.08 | 22.08 | 7,048,068 | -0.42(-1.89%) |
Jan 14, 2010 | 22.60 | 22.73 | 22.32 | 22.50 | 7,808,703 | -0.36(-1.58%) |
Jan 13, 2010 | 22.81 | 23.01 | 22.30 | 22.86 | 7,801,433 | +0.47(+2.11%) |
Jan 12, 2010 | 23.28 | 23.72 | 22.24 | 22.39 | 11,484,576 | -0.92(-3.95%) |
Jan 11, 2010 | 23.47 | 23.82 | 22.85 | 23.31 | 13,603,276 | +0.23(+0.99%) |
Jan 08, 2010 | 22.53 | 23.76 | 22.51 | 23.08 | 16,151,307 | +0.60(+2.66%) |
Jan 07, 2010 | 22.82 | 22.89 | 22.24 | 22.49 | 11,738,468 | -0.44(-1.92%) |
Jan 06, 2010 | 23.09 | 23.13 | 22.63 | 22.93 | 9,104,938 | -0.15(-0.65%) |
Jan 05, 2010 | 23.59 | 23.89 | 22.93 | 23.08 | 11,318,846 | -0.44(-1.87%) |
Jan 04, 2010 | 24.02 | 24.03 | 23.14 | 23.52 | 9,851,542 | -0.07(-0.30%) |
Dec 31, 2009 | 24.11 | 23.59 | 23.59 | 23.59 | 6,649,857 | -0.49(-2.03%) |
Dec 30, 2009 | 24.59 | 24.81 | 23.96 | 24.08 | 6,314,202 | -0.83(-3.35%) |
Dec 29, 2009 | 25.33 | 25.37 | 24.49 | 24.91 | 8,213,892 | +0.13(+0.51%) |
Dec 28, 2009 | 24.33 | 25.81 | 24.20 | 24.78 | 19,809,270 | +1.09(+4.58%) |
Dec 24, 2009 | 23.36 | 24.18 | 22.82 | 23.70 | 6,771,108 | +0.56(+2.41%) |
Dec 23, 2009 | 24.05 | 24.29 | 22.95 | 23.14 | 13,015,368 | -1.29(-5.28%) |
Dec 22, 2009 | 22.08 | 25.11 | 22.04 | 24.43 | 37,036,040 | +2.35(+10.66%) |
Dec 21, 2009 | 22.27 | 22.33 | 22.00 | 22.08 | 7,033,544 | -0.10(-0.46%) |
Dec 18, 2009 | 22.34 | 22.41 | 21.91 | 22.18 | 9,142,727 | -0.02(-0.07%) |
Dec 17, 2009 | 22.41 | 22.79 | 22.03 | 22.19 | 11,918,114 | -0.65(-2.86%) |
Dec 16, 2009 | 23.03 | 23.17 | 22.81 | 22.85 | 7,084,620 | +0.09(+0.38%) |
Dec 15, 2009 | 22.49 | 23.35 | 22.27 | 22.76 | 11,981,550 | -0.12(-0.52%) |
Dec 14, 2009 | 22.33 | 23.59 | 21.64 | 22.88 | 16,963,418 | +0.56(+2.50%) |
Dec 11, 2009 | 22.85 | 22.89 | 21.56 | 22.32 | 15,587,644 | -0.44(-1.94%) |
Dec 10, 2009 | 23.44 | 23.83 | 22.62 | 22.76 | 8,865,973 | -0.57(-2.46%) |
Dec 09, 2009 | 23.68 | 23.69 | 23.15 | 23.34 | 6,812,110 | -0.26(-1.10%) |
Dec 08, 2009 | 23.37 | 23.71 | 23.07 | 23.60 | 7,811,849 | -0.14(-0.60%) |
Dec 07, 2009 | 23.64 | 24.75 | 23.54 | 23.74 | 11,237,083 | +0.04(+0.17%) |
Dec 04, 2009 | 24.22 | 24.55 | 23.29 | 23.70 | 11,003,862 | +0.18(+0.77%) |
Dec 03, 2009 | 24.62 | 24.79 | 23.26 | 23.52 | 14,082,454 | -1.02(-4.17%) |
Dec 02, 2009 | 24.58 | 24.92 | 23.82 | 24.54 | 18,386,044 | +0.28(+1.13%) |
Dec 01, 2009 | 23.27 | 25.15 | 22.68 | 24.26 | 54,048,320 | +1.92(+8.59%) |
Nov 30, 2009 | 25.55 | 26.28 | 22.06 | 22.34 | 51,785,480 | -3.86(-14.71%) |
Nov 27, 2009 | 26.06 | 26.74 | 25.96 | 26.20 | 5,350,131 | -1.09(-3.98%) |
Nov 25, 2009 | 27.73 | 27.73 | 27.08 | 27.29 | 5,388,669 | +0.12(+0.43%) |
Nov 24, 2009 | 27.73 | 27.76 | 26.96 | 27.17 | 8,533,288 | -0.59(-2.13%) |
Nov 23, 2009 | 28.03 | 28.10 | 27.58 | 27.76 | 7,467,293 | +0.14(+0.51%) |
Nov 20, 2009 | 28.02 | 28.17 | 27.54 | 27.62 | 7,558,516 | -0.44(-1.57%) |
Nov 19, 2009 | 28.32 | 28.87 | 27.93 | 28.06 | 9,580,107 | -0.39(-1.38%) |
Nov 18, 2009 | 28.36 | 28.91 | 28.32 | 28.45 | 8,984,975 | +0.05(+0.17%) |
Nov 17, 2009 | 28.20 | 28.66 | 27.91 | 28.40 | 11,795,495 | +0.28(+0.98%) |
Nov 16, 2009 | 29.13 | 29.13 | 28.02 | 28.13 | 15,131,944 | -0.50(-1.76%) |
Nov 13, 2009 | 28.65 | 29.07 | 28.52 | 28.63 | 13,223,158 | +0.10(+0.36%) |
Nov 12, 2009 | 29.18 | 29.46 | 28.37 | 28.53 | 16,191,390 | -0.39(-1.33%) |
Nov 11, 2009 | 28.86 | 29.89 | 28.34 | 28.91 | 36,591,912 | -0.66(-2.23%) |
Nov 10, 2009 | 30.65 | 30.96 | 29.17 | 29.57 | 38,722,248 | +1.11(+3.90%) |
Nov 09, 2009 | 28.50 | 28.81 | 28.23 | 28.47 | 19,985,650 | +0.55(+1.97%) |
Nov 06, 2009 | 27.88 | 29.24 | 27.58 | 27.91 | 51,269,668 | -1.72(-5.79%) |
Nov 05, 2009 | 29.24 | 31.43 | 29.02 | 29.63 | 39,287,292 | +1.15(+4.03%) |
Nov 04, 2009 | 30.27 | 31.20 | 28.25 | 28.48 | 39,602,812 | -2.38(-7.70%) |
Nov 03, 2009 | 26.94 | 31.54 | 26.36 | 30.86 | 49,296,628 | +3.86(+14.31%) |