Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.59 | 28.38 | 28.38 | 28.38 | 1,637,151 | -0.18(-0.61%) |
Dec 30, 2009 | 28.41 | 28.57 | 28.40 | 28.55 | 1,440,826 | -0.06(-0.20%) |
Dec 29, 2009 | 29.01 | 29.01 | 28.59 | 28.61 | 1,287,935 | -0.25(-0.86%) |
Dec 28, 2009 | 28.89 | 28.98 | 28.65 | 28.86 | 1,137,661 | -0.03(-0.10%) |
Dec 24, 2009 | 28.76 | 28.92 | 28.65 | 28.89 | 566,874 | +0.22(+0.76%) |
Dec 23, 2009 | 28.42 | 28.76 | 28.28 | 28.67 | 1,768,407 | +0.26(+0.93%) |
Dec 22, 2009 | 28.08 | 28.47 | 28.06 | 28.41 | 1,520,459 | +0.27(+0.96%) |
Dec 21, 2009 | 27.86 | 28.32 | 27.81 | 28.13 | 3,657,996 | +0.37(+1.32%) |
Dec 18, 2009 | 27.88 | 28.05 | 27.60 | 27.77 | 4,532,661 | +0.13(+0.48%) |
Dec 17, 2009 | 27.58 | 28.03 | 27.56 | 27.64 | 2,550,960 | -0.80(-2.83%) |
Dec 16, 2009 | 28.13 | 28.54 | 27.75 | 28.44 | 4,280,379 | +0.37(+1.33%) |
Dec 15, 2009 | 28.46 | 28.83 | 28.01 | 28.07 | 4,363,307 | -0.47(-1.64%) |
Dec 14, 2009 | 28.51 | 28.59 | 28.33 | 28.54 | 1,991,941 | +0.44(+1.56%) |
Dec 11, 2009 | 27.56 | 28.20 | 27.56 | 28.10 | 3,537,265 | +0.55(+1.99%) |
Dec 10, 2009 | 27.41 | 27.76 | 27.30 | 27.55 | 4,305,714 | +0.30(+1.10%) |
Dec 09, 2009 | 27.35 | 27.36 | 27.01 | 27.25 | 2,942,090 | -0.10(-0.37%) |
Dec 08, 2009 | 27.55 | 27.77 | 27.27 | 27.35 | 2,345,733 | -0.40(-1.45%) |
Dec 07, 2009 | 27.92 | 28.34 | 27.68 | 27.75 | 2,022,199 | -0.31(-1.09%) |
Dec 04, 2009 | 28.27 | 28.43 | 27.58 | 28.06 | 2,525,833 | +0.12(+0.44%) |
Dec 03, 2009 | 28.72 | 28.92 | 27.87 | 27.94 | 3,466,385 | -0.48(-1.67%) |
Dec 02, 2009 | 28.51 | 28.59 | 28.14 | 28.41 | 3,122,487 | -0.04(-0.13%) |
Dec 01, 2009 | 28.13 | 28.57 | 27.81 | 28.45 | 4,419,920 | +0.58(+2.10%) |
Nov 30, 2009 | 27.15 | 27.93 | 27.08 | 27.86 | 3,320,977 | +0.78(+2.89%) |
Nov 27, 2009 | 26.88 | 27.49 | 26.44 | 27.08 | 1,682,100 | -0.80(-2.86%) |
Nov 25, 2009 | 27.97 | 28.09 | 27.81 | 27.88 | 1,542,631 | +0.15(+0.53%) |
Nov 24, 2009 | 27.97 | 28.00 | 27.59 | 27.73 | 2,555,762 | -0.27(-0.97%) |
Nov 23, 2009 | 27.78 | 28.18 | 27.74 | 28.00 | 2,517,858 | +0.54(+1.97%) |
Nov 20, 2009 | 27.42 | 27.71 | 27.31 | 27.46 | 2,969,350 | -0.17(-0.61%) |
Nov 19, 2009 | 27.78 | 28.00 | 27.32 | 27.63 | 4,155,931 | -0.48(-1.72%) |
Nov 18, 2009 | 27.96 | 28.22 | 27.86 | 28.11 | 4,178,998 | +0.10(+0.37%) |
Nov 17, 2009 | 28.21 | 28.57 | 27.91 | 28.01 | 4,051,277 | -0.35(-1.24%) |
Nov 16, 2009 | 28.97 | 29.24 | 28.25 | 28.36 | 4,981,338 | -0.21(-0.74%) |
Nov 13, 2009 | 28.34 | 28.99 | 28.22 | 28.57 | 3,463,966 | +0.48(+1.72%) |
Nov 12, 2009 | 28.30 | 28.75 | 28.02 | 28.09 | 2,045,071 | -0.52(-1.81%) |
Nov 11, 2009 | 28.60 | 29.09 | 28.46 | 28.61 | 2,534,167 | +0.34(+1.19%) |
Nov 10, 2009 | 28.52 | 28.52 | 28.16 | 28.27 | 3,424,486 | -0.36(-1.25%) |
Nov 09, 2009 | 27.96 | 28.66 | 27.76 | 28.63 | 3,111,013 | +0.98(+3.54%) |
Nov 06, 2009 | 26.81 | 27.72 | 26.50 | 27.65 | 3,589,588 | +0.44(+1.61%) |
Nov 05, 2009 | 26.92 | 27.56 | 26.72 | 27.21 | 4,730,716 | +0.18(+0.65%) |
Nov 04, 2009 | 26.18 | 27.78 | 26.12 | 27.04 | 7,749,721 | +1.28(+4.97%) |
Nov 03, 2009 | 25.43 | 26.24 | 25.34 | 25.76 | 4,705,389 | +0.03(+0.11%) |
Nov 02, 2009 | 25.56 | 26.19 | 24.96 | 25.73 | 4,430,473 | +0.39(+1.53%) |
Oct 30, 2009 | 25.66 | 25.93 | 25.21 | 25.34 | 8,348,351 | -0.60(-2.31%) |
Oct 29, 2009 | 26.11 | 26.11 | 25.52 | 25.94 | 9,602,195 | +0.19(+0.74%) |
Oct 28, 2009 | 26.23 | 26.55 | 25.74 | 25.75 | 9,092,271 | -0.61(-2.30%) |
Oct 27, 2009 | 26.88 | 26.93 | 26.26 | 26.36 | 4,294,775 | -0.42(-1.56%) |
Oct 26, 2009 | 27.07 | 27.64 | 26.51 | 26.78 | 4,305,687 | -0.32(-1.19%) |
Oct 23, 2009 | 27.21 | 27.28 | 27.02 | 27.10 | 6,352,786 | -0.86(-3.06%) |
Oct 22, 2009 | 27.31 | 28.03 | 26.62 | 27.95 | 8,131,746 | +2.01(+7.75%) |
Oct 21, 2009 | 25.99 | 26.75 | 25.90 | 25.94 | 4,719,937 | -0.14(-0.53%) |
Oct 20, 2009 | 26.20 | 26.27 | 25.99 | 26.08 | 3,384,203 | -0.60(-2.25%) |
Oct 19, 2009 | 26.59 | 26.81 | 26.39 | 26.68 | 2,288,901 | +0.29(+1.11%) |
Oct 16, 2009 | 26.67 | 26.84 | 26.05 | 26.39 | 3,893,901 | -0.85(-3.11%) |
Oct 15, 2009 | 27.22 | 27.48 | 26.63 | 27.24 | 2,934,047 | -0.27(-0.98%) |
Oct 14, 2009 | 26.59 | 27.56 | 26.53 | 27.51 | 4,903,794 | +1.32(+5.02%) |
Oct 13, 2009 | 26.19 | 26.50 | 25.99 | 26.19 | 4,853,693 | -0.79(-2.93%) |
Oct 12, 2009 | 27.13 | 27.39 | 26.85 | 26.98 | 2,845,356 | +0.18(+0.65%) |
Oct 09, 2009 | 27.00 | 27.09 | 26.69 | 26.80 | 3,957,842 | -0.18(-0.68%) |
Oct 08, 2009 | 27.05 | 27.16 | 26.76 | 26.99 | 4,209,845 | +0.12(+0.46%) |
Oct 07, 2009 | 26.53 | 26.86 | 26.31 | 26.86 | 3,262,452 | +0.20(+0.74%) |
Oct 06, 2009 | 26.82 | 26.99 | 26.18 | 26.67 | 4,233,203 | +0.20(+0.77%) |
Oct 05, 2009 | 26.91 | 26.91 | 26.06 | 26.46 | 7,395,311 | -0.17(-0.63%) |
Oct 02, 2009 | 26.48 | 27.63 | 26.40 | 26.63 | 7,522,940 | -0.39(-1.46%) |