Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.01 | 28.81 | 28.81 | 28.81 | 2,915,326 | +0.37(+1.29%) |
Dec 30, 2009 | 28.06 | 28.52 | 27.96 | 28.45 | 3,417,245 | +0.45(+1.60%) |
Dec 29, 2009 | 27.93 | 28.04 | 27.87 | 28.00 | 1,949,907 | -0.07(-0.27%) |
Dec 28, 2009 | 27.88 | 28.08 | 27.88 | 28.08 | 1,613,868 | +0.20(+0.71%) |
Dec 24, 2009 | 27.96 | 27.99 | 27.78 | 27.88 | 1,621,712 | -0.08(-0.29%) |
Dec 23, 2009 | 27.99 | 28.05 | 27.75 | 27.96 | 3,154,993 | -0.16(-0.57%) |
Dec 22, 2009 | 28.06 | 28.23 | 27.93 | 28.12 | 2,857,458 | -0.20(-0.70%) |
Dec 21, 2009 | 28.21 | 28.40 | 28.21 | 28.32 | 2,102,311 | -0.20(-0.70%) |
Dec 18, 2009 | 28.43 | 28.52 | 28.34 | 28.52 | 2,268,705 | +0.25(+0.88%) |
Dec 17, 2009 | 28.39 | 28.45 | 28.19 | 28.27 | 3,533,414 | -0.66(-2.27%) |
Dec 16, 2009 | 28.83 | 28.98 | 28.75 | 28.93 | 1,910,336 | +0.30(+1.06%) |
Dec 15, 2009 | 28.60 | 28.86 | 28.56 | 28.62 | 2,188,362 | +0.07(+0.26%) |
Dec 14, 2009 | 28.63 | 28.70 | 28.46 | 28.55 | 2,353,915 | +0.06(+0.22%) |
Dec 11, 2009 | 28.39 | 28.48 | 28.34 | 28.48 | 3,535,995 | -0.31(-1.08%) |
Dec 10, 2009 | 28.63 | 28.84 | 28.52 | 28.80 | 3,645,795 | -0.07(-0.24%) |
Dec 09, 2009 | 28.78 | 28.94 | 28.65 | 28.86 | 2,487,286 | +0.01(+0.04%) |
Dec 08, 2009 | 28.93 | 29.01 | 28.78 | 28.85 | 3,015,511 | -0.45(-1.55%) |
Dec 07, 2009 | 29.28 | 29.60 | 29.17 | 29.30 | 2,461,614 | -0.41(-1.38%) |
Dec 04, 2009 | 29.76 | 30.07 | 29.45 | 29.71 | 2,474,463 | +0.30(+1.01%) |
Dec 03, 2009 | 29.71 | 29.80 | 29.37 | 29.42 | 2,337,874 | -0.17(-0.59%) |
Dec 02, 2009 | 29.60 | 29.83 | 29.58 | 29.59 | 1,710,787 | +0.13(+0.44%) |
Dec 01, 2009 | 29.51 | 29.74 | 29.40 | 29.46 | 3,246,575 | +0.37(+1.28%) |
Nov 30, 2009 | 29.18 | 29.28 | 28.63 | 29.09 | 6,312,072 | -0.50(-1.68%) |
Nov 27, 2009 | 29.17 | 29.76 | 28.95 | 29.58 | 1,978,941 | -0.69(-2.28%) |
Nov 25, 2009 | 30.19 | 30.32 | 30.12 | 30.27 | 1,945,560 | -0.09(-0.31%) |
Nov 24, 2009 | 30.30 | 30.41 | 29.94 | 30.37 | 3,241,402 | -0.48(-1.55%) |
Nov 23, 2009 | 30.77 | 30.96 | 30.74 | 30.84 | 2,564,377 | +0.14(+0.46%) |
Nov 20, 2009 | 30.64 | 30.75 | 30.50 | 30.70 | 1,816,018 | -0.05(-0.16%) |
Nov 19, 2009 | 30.94 | 30.94 | 30.52 | 30.75 | 3,756,142 | +0.27(+0.90%) |
Nov 18, 2009 | 30.45 | 30.63 | 30.30 | 30.48 | 3,149,323 | +0.38(+1.28%) |
Nov 17, 2009 | 29.96 | 30.12 | 29.79 | 30.09 | 2,394,151 | +0.11(+0.37%) |
Nov 16, 2009 | 29.79 | 30.16 | 29.76 | 29.98 | 2,201,851 | +0.19(+0.65%) |
Nov 13, 2009 | 29.66 | 29.86 | 29.52 | 29.79 | 2,455,735 | -0.06(-0.19%) |
Nov 12, 2009 | 29.97 | 30.12 | 29.74 | 29.84 | 2,486,229 | -0.38(-1.25%) |
Nov 11, 2009 | 30.30 | 30.50 | 30.13 | 30.22 | 2,770,143 | +0.51(+1.71%) |
Nov 10, 2009 | 29.56 | 29.75 | 29.48 | 29.71 | 2,386,492 | -0.05(-0.17%) |
Nov 09, 2009 | 29.60 | 29.78 | 29.53 | 29.76 | 4,108,699 | +0.20(+0.69%) |
Nov 06, 2009 | 29.50 | 29.84 | 29.41 | 29.56 | 3,021,082 | -0.22(-0.73%) |
Nov 05, 2009 | 29.65 | 29.86 | 29.56 | 29.78 | 2,802,864 | +0.30(+1.01%) |
Nov 04, 2009 | 29.74 | 29.91 | 29.43 | 29.48 | 2,528,831 | +0.17(+0.57%) |
Nov 03, 2009 | 28.86 | 29.31 | 28.86 | 29.31 | 2,280,466 | -0.04(-0.13%) |
Nov 02, 2009 | 29.36 | 29.66 | 29.00 | 29.35 | 3,944,413 | +0.35(+1.20%) |
Oct 30, 2009 | 29.72 | 29.72 | 28.84 | 29.00 | 5,032,935 | -0.91(-3.03%) |
Oct 29, 2009 | 29.63 | 30.15 | 29.59 | 29.91 | 4,833,491 | +0.80(+2.75%) |
Oct 28, 2009 | 29.79 | 30.02 | 29.02 | 29.11 | 6,502,495 | -0.95(-3.16%) |
Oct 27, 2009 | 30.19 | 30.28 | 29.82 | 30.05 | 2,425,876 | -0.07(-0.25%) |
Oct 26, 2009 | 30.56 | 30.71 | 30.05 | 30.13 | 3,177,869 | -0.16(-0.53%) |
Oct 23, 2009 | 30.31 | 30.36 | 30.10 | 30.29 | 3,315,491 | -0.41(-1.33%) |
Oct 22, 2009 | 30.66 | 30.79 | 30.31 | 30.70 | 2,589,096 | -0.10(-0.32%) |
Oct 21, 2009 | 30.98 | 31.21 | 30.73 | 30.80 | 3,419,034 | -0.38(-1.21%) |
Oct 20, 2009 | 30.91 | 31.18 | 30.89 | 31.18 | 3,647,550 | -0.70(-2.20%) |
Oct 19, 2009 | 31.62 | 32.01 | 31.52 | 31.88 | 2,886,333 | +0.78(+2.49%) |
Oct 16, 2009 | 31.31 | 31.35 | 30.97 | 31.10 | 3,995,348 | -0.37(-1.18%) |
Oct 15, 2009 | 31.35 | 31.48 | 31.29 | 31.48 | 2,882,557 | -0.34(-1.05%) |
Oct 14, 2009 | 31.60 | 31.94 | 31.57 | 31.81 | 4,149,148 | +0.81(+2.62%) |
Oct 13, 2009 | 30.94 | 31.16 | 30.72 | 31.00 | 2,476,253 | +0.02(+0.08%) |
Oct 12, 2009 | 31.03 | 31.09 | 30.79 | 30.97 | 2,126,043 | -0.09(-0.30%) |
Oct 09, 2009 | 30.99 | 31.07 | 30.84 | 31.07 | 1,892,445 | -0.05(-0.16%) |
Oct 08, 2009 | 31.30 | 31.31 | 31.04 | 31.12 | 2,925,324 | +0.01(+0.02%) |
Oct 07, 2009 | 30.99 | 31.28 | 30.85 | 31.11 | 4,008,439 | +0.30(+0.97%) |
Oct 06, 2009 | 30.71 | 31.21 | 30.67 | 30.81 | 3,572,645 | +0.62(+2.06%) |
Oct 05, 2009 | 30.01 | 30.47 | 29.82 | 30.19 | 3,217,881 | +0.56(+1.88%) |
Oct 02, 2009 | 29.37 | 29.78 | 29.19 | 29.63 | 3,381,299 | -0.20(-0.67%) |