Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.45 | 26.44 | 26.44 | 26.44 | 797,000 | +0.11(+0.42%) |
Dec 30, 2009 | 26.40 | 26.44 | 26.26 | 26.33 | 940,628 | -0.02(-0.08%) |
Dec 29, 2009 | 26.40 | 26.42 | 26.27 | 26.35 | 1,135,030 | +0.14(+0.53%) |
Dec 28, 2009 | 26.24 | 26.39 | 26.21 | 26.21 | 1,145,198 | +0.06(+0.23%) |
Dec 24, 2009 | 26.30 | 26.30 | 26.13 | 26.15 | 428,473 | -0.15(-0.57%) |
Dec 23, 2009 | 26.17 | 26.30 | 26.11 | 26.30 | 1,231,496 | +0.20(+0.77%) |
Dec 22, 2009 | 26.14 | 26.17 | 25.92 | 26.10 | 1,491,761 | -0.16(-0.61%) |
Dec 21, 2009 | 26.28 | 26.35 | 26.01 | 26.26 | 1,560,159 | +0.01(+0.04%) |
Dec 18, 2009 | 26.42 | 26.46 | 26.03 | 26.25 | 2,059,647 | -0.15(-0.57%) |
Dec 17, 2009 | 26.58 | 26.64 | 26.30 | 26.40 | 1,951,732 | -0.35(-1.31%) |
Dec 16, 2009 | 26.68 | 26.81 | 26.62 | 26.75 | 2,482,766 | +0.32(+1.21%) |
Dec 15, 2009 | 26.55 | 26.64 | 26.42 | 26.43 | 1,898,233 | -0.18(-0.68%) |
Dec 14, 2009 | 26.57 | 26.67 | 26.52 | 26.61 | 2,524,464 | +0.35(+1.33%) |
Dec 11, 2009 | 26.16 | 26.37 | 25.96 | 26.26 | 2,187,701 | +0.19(+0.73%) |
Dec 10, 2009 | 25.94 | 26.15 | 25.90 | 26.07 | 1,275,786 | +0.23(+0.89%) |
Dec 09, 2009 | 26.01 | 26.23 | 25.77 | 25.84 | 2,163,559 | -0.19(-0.73%) |
Dec 08, 2009 | 26.20 | 26.22 | 25.93 | 26.03 | 1,570,125 | -0.13(-0.50%) |
Dec 07, 2009 | 26.14 | 26.35 | 26.09 | 26.16 | 1,854,525 | +0.01(+0.04%) |
Dec 04, 2009 | 26.49 | 26.50 | 26.07 | 26.15 | 2,479,088 | -0.29(-1.10%) |
Dec 03, 2009 | 26.59 | 26.66 | 26.44 | 26.44 | 1,415,065 | -0.05(-0.19%) |
Dec 02, 2009 | 26.56 | 26.68 | 26.40 | 26.49 | 1,988,823 | -0.12(-0.45%) |
Dec 01, 2009 | 26.67 | 26.84 | 26.57 | 26.61 | 2,422,756 | +0.12(+0.45%) |
Nov 30, 2009 | 26.34 | 26.56 | 26.29 | 26.49 | 2,325,187 | +0.11(+0.42%) |
Nov 27, 2009 | 25.83 | 26.38 | 25.81 | 26.38 | 1,331,068 | +0.03(+0.11%) |
Nov 25, 2009 | 26.13 | 26.42 | 26.11 | 26.35 | 4,316,313 | +0.42(+1.62%) |
Nov 24, 2009 | 26.06 | 26.14 | 25.82 | 25.93 | 2,703,572 | -0.19(-0.73%) |
Nov 23, 2009 | 26.32 | 26.48 | 26.10 | 26.12 | 2,307,356 | +0.09(+0.35%) |
Nov 20, 2009 | 26.00 | 26.16 | 25.91 | 26.03 | 2,137,202 | -0.08(-0.31%) |
Nov 19, 2009 | 26.08 | 26.19 | 25.89 | 26.11 | 1,858,276 | -0.14(-0.53%) |
Nov 18, 2009 | 26.46 | 26.56 | 26.21 | 26.25 | 2,440,013 | +0.01(+0.04%) |
Nov 17, 2009 | 26.00 | 26.30 | 25.90 | 26.24 | 2,636,322 | +0.19(+0.73%) |
Nov 16, 2009 | 25.82 | 26.16 | 25.78 | 26.05 | 2,496,236 | +0.50(+1.96%) |
Nov 13, 2009 | 25.52 | 25.71 | 25.48 | 25.55 | 1,219,974 | +0.04(+0.16%) |
Nov 12, 2009 | 25.61 | 25.73 | 25.44 | 25.51 | 1,895,103 | -0.18(-0.70%) |
Nov 11, 2009 | 25.70 | 25.96 | 25.65 | 25.69 | 1,937,866 | +0.20(+0.78%) |
Nov 10, 2009 | 25.73 | 25.77 | 25.32 | 25.49 | 1,905,938 | -0.23(-0.89%) |
Nov 09, 2009 | 25.71 | 25.82 | 25.50 | 25.72 | 3,344,759 | +0.20(+0.78%) |
Nov 06, 2009 | 25.82 | 25.93 | 25.44 | 25.52 | 1,997,113 | -0.45(-1.73%) |
Nov 05, 2009 | 26.34 | 26.40 | 25.86 | 25.97 | 1,537,166 | -0.26(-0.99%) |
Nov 04, 2009 | 26.63 | 26.63 | 26.21 | 26.23 | 1,850,976 | -0.12(-0.46%) |
Nov 03, 2009 | 26.04 | 26.50 | 25.99 | 26.35 | 2,291,487 | +0.25(+0.96%) |
Nov 02, 2009 | 25.80 | 26.22 | 25.76 | 26.10 | 2,245,620 | +0.53(+2.07%) |
Oct 30, 2009 | 25.90 | 25.97 | 25.54 | 25.57 | 2,115,300 | -0.51(-1.94%) |
Oct 29, 2009 | 25.81 | 26.16 | 25.69 | 26.08 | 2,502,481 | +0.64(+2.50%) |
Oct 28, 2009 | 25.62 | 25.81 | 25.43 | 25.44 | 2,917,993 | -0.36(-1.40%) |
Oct 27, 2009 | 26.14 | 26.30 | 25.79 | 25.80 | 2,309,583 | -0.33(-1.26%) |
Oct 26, 2009 | 26.88 | 27.03 | 26.10 | 26.13 | 3,068,477 | -0.41(-1.54%) |
Oct 23, 2009 | 26.85 | 26.88 | 26.52 | 26.54 | 2,340,309 | -0.22(-0.82%) |
Oct 22, 2009 | 26.69 | 26.87 | 26.57 | 26.76 | 2,005,688 | -0.15(-0.56%) |
Oct 21, 2009 | 26.34 | 27.20 | 26.34 | 26.91 | 3,704,286 | +0.66(+2.51%) |
Oct 20, 2009 | 26.14 | 26.40 | 26.12 | 26.25 | 2,193,729 | -0.23(-0.87%) |
Oct 19, 2009 | 26.36 | 26.61 | 26.27 | 26.48 | 3,134,619 | +0.39(+1.49%) |
Oct 16, 2009 | 26.29 | 26.40 | 26.00 | 26.09 | 2,628,393 | -0.37(-1.40%) |
Oct 15, 2009 | 26.11 | 26.50 | 26.09 | 26.46 | 3,518,414 | +0.41(+1.57%) |
Oct 14, 2009 | 26.38 | 26.49 | 25.98 | 26.05 | 3,363,902 | -0.13(-0.50%) |
Oct 13, 2009 | 25.87 | 26.29 | 25.78 | 26.18 | 4,381,780 | +0.36(+1.39%) |
Oct 12, 2009 | 25.25 | 25.84 | 25.13 | 25.82 | 3,609,432 | +1.07(+4.32%) |
Oct 09, 2009 | 25.15 | 25.38 | 24.71 | 24.75 | 2,476,779 | -0.30(-1.20%) |
Oct 08, 2009 | 24.75 | 25.38 | 24.75 | 25.05 | 2,097,567 | -0.08(-0.32%) |
Oct 07, 2009 | 25.08 | 25.19 | 24.82 | 25.13 | 2,315,561 | +0.10(+0.40%) |
Oct 06, 2009 | 25.02 | 25.56 | 24.98 | 25.03 | 2,811,565 | +0.25(+1.01%) |
Oct 05, 2009 | 24.52 | 24.99 | 24.35 | 24.78 | 1,598,658 | +0.25(+1.02%) |
Oct 02, 2009 | 24.73 | 24.91 | 24.38 | 24.53 | 2,166,367 | -0.50(-2.00%) |