Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.23 | 27.98 | 27.98 | 27.98 | 3,144,030 | -0.09(-0.33%) |
Dec 30, 2009 | 27.87 | 28.16 | 27.85 | 28.07 | 4,083,365 | +0.05(+0.19%) |
Dec 29, 2009 | 28.28 | 28.33 | 27.93 | 28.02 | 5,712,709 | -0.28(-0.99%) |
Dec 28, 2009 | 28.23 | 28.31 | 28.17 | 28.30 | 4,704,270 | +0.19(+0.67%) |
Dec 24, 2009 | 28.06 | 28.22 | 28.04 | 28.11 | 2,959,140 | +0.16(+0.57%) |
Dec 23, 2009 | 27.99 | 28.04 | 27.85 | 27.95 | 6,628,948 | +0.21(+0.75%) |
Dec 22, 2009 | 27.93 | 27.93 | 27.69 | 27.75 | 6,605,952 | +0.15(+0.56%) |
Dec 21, 2009 | 27.66 | 27.81 | 27.55 | 27.59 | 7,400,257 | +0.47(+1.74%) |
Dec 18, 2009 | 27.28 | 27.33 | 26.91 | 27.12 | 11,070,911 | +0.14(+0.50%) |
Dec 17, 2009 | 27.16 | 27.20 | 26.93 | 26.98 | 9,593,966 | -0.56(-2.03%) |
Dec 16, 2009 | 27.29 | 27.71 | 27.29 | 27.54 | 8,925,475 | +0.30(+1.11%) |
Dec 15, 2009 | 27.07 | 27.46 | 27.07 | 27.24 | 9,947,071 | -0.16(-0.60%) |
Dec 14, 2009 | 27.55 | 27.59 | 27.39 | 27.40 | 6,601,740 | +0.15(+0.57%) |
Dec 11, 2009 | 27.31 | 27.36 | 27.12 | 27.25 | 6,844,684 | +0.03(+0.11%) |
Dec 10, 2009 | 27.28 | 27.34 | 27.04 | 27.22 | 10,741,399 | -0.15(-0.55%) |
Dec 09, 2009 | 27.20 | 27.37 | 26.97 | 27.37 | 13,543,594 | -0.16(-0.60%) |
Dec 08, 2009 | 27.70 | 27.75 | 27.43 | 27.53 | 11,293,015 | -0.55(-1.94%) |
Dec 07, 2009 | 27.83 | 28.34 | 27.80 | 28.08 | 8,832,966 | +0.15(+0.54%) |
Dec 04, 2009 | 28.34 | 28.39 | 27.76 | 27.93 | 9,040,287 | +0.12(+0.42%) |
Dec 03, 2009 | 28.08 | 28.23 | 27.81 | 27.81 | 11,125,206 | -0.49(-1.74%) |
Dec 02, 2009 | 28.26 | 28.48 | 28.17 | 28.31 | 8,184,129 | +0.03(+0.10%) |
Dec 01, 2009 | 28.15 | 28.38 | 28.10 | 28.28 | 8,118,366 | +0.68(+2.45%) |
Nov 30, 2009 | 27.53 | 27.80 | 27.37 | 27.60 | 11,982,775 | -0.45(-1.60%) |
Nov 27, 2009 | 27.37 | 28.18 | 27.32 | 28.05 | 7,863,486 | -0.54(-1.87%) |
Nov 25, 2009 | 28.41 | 28.62 | 28.31 | 28.59 | 5,826,402 | +0.24(+0.85%) |
Nov 24, 2009 | 28.41 | 28.45 | 28.04 | 28.34 | 6,899,039 | +0.04(+0.14%) |
Nov 23, 2009 | 28.36 | 28.52 | 28.22 | 28.31 | 12,694,690 | +0.39(+1.40%) |
Nov 20, 2009 | 27.70 | 27.93 | 27.67 | 27.91 | 6,915,671 | -0.39(-1.36%) |
Nov 19, 2009 | 28.33 | 28.34 | 27.88 | 28.30 | 7,992,655 | -0.29(-1.03%) |
Nov 18, 2009 | 28.77 | 28.78 | 28.47 | 28.59 | 5,881,821 | -0.13(-0.44%) |
Nov 17, 2009 | 28.60 | 28.76 | 28.48 | 28.72 | 7,832,163 | +0.12(+0.40%) |
Nov 16, 2009 | 28.50 | 28.80 | 28.46 | 28.60 | 9,494,365 | +0.44(+1.56%) |
Nov 13, 2009 | 27.95 | 28.19 | 27.78 | 28.17 | 7,772,086 | +0.52(+1.89%) |
Nov 12, 2009 | 27.97 | 28.05 | 27.59 | 27.64 | 9,073,159 | -0.51(-1.82%) |
Nov 11, 2009 | 28.36 | 28.47 | 28.01 | 28.16 | 10,001,756 | -0.39(-1.35%) |
Nov 10, 2009 | 28.35 | 28.59 | 28.29 | 28.54 | 10,771,857 | -0.39(-1.34%) |
Nov 09, 2009 | 28.81 | 28.96 | 28.77 | 28.93 | 12,511,113 | +0.72(+2.57%) |
Nov 06, 2009 | 27.77 | 28.20 | 27.73 | 28.20 | 8,525,172 | +0.06(+0.21%) |
Nov 05, 2009 | 28.09 | 28.44 | 28.03 | 28.15 | 9,712,781 | +0.35(+1.27%) |
Nov 04, 2009 | 27.87 | 28.09 | 27.74 | 27.79 | 10,384,472 | +0.01(+0.05%) |
Nov 03, 2009 | 27.20 | 27.91 | 27.14 | 27.78 | 11,796,602 | +0.14(+0.49%) |
Nov 02, 2009 | 27.53 | 27.92 | 27.28 | 27.64 | 11,547,601 | +0.31(+1.15%) |
Oct 30, 2009 | 27.99 | 28.03 | 27.10 | 27.33 | 14,735,252 | -0.81(-2.88%) |
Oct 29, 2009 | 27.98 | 28.24 | 27.85 | 28.14 | 14,160,764 | +0.71(+2.60%) |
Oct 28, 2009 | 27.85 | 27.85 | 27.40 | 27.43 | 21,147,724 | -0.48(-1.73%) |
Oct 27, 2009 | 27.96 | 28.33 | 27.71 | 27.91 | 26,894,130 | +1.13(+4.22%) |
Oct 26, 2009 | 27.15 | 27.41 | 26.67 | 26.78 | 11,459,363 | +0.03(+0.11%) |
Oct 23, 2009 | 26.81 | 26.89 | 26.62 | 26.75 | 9,581,766 | -0.59(-2.15%) |
Oct 22, 2009 | 27.17 | 27.41 | 26.94 | 27.34 | 8,290,907 | +0.11(+0.39%) |
Oct 21, 2009 | 27.24 | 27.68 | 27.20 | 27.23 | 12,105,066 | +0.12(+0.43%) |
Oct 20, 2009 | 26.94 | 27.18 | 26.90 | 27.12 | 10,162,598 | -0.11(-0.39%) |
Oct 19, 2009 | 27.05 | 27.42 | 26.86 | 27.22 | 13,523,573 | +0.67(+2.53%) |
Oct 16, 2009 | 26.59 | 26.68 | 26.48 | 26.55 | 11,905,463 | +0.12(+0.46%) |
Oct 15, 2009 | 26.29 | 26.49 | 26.20 | 26.43 | 12,201,599 | +0.53(+2.05%) |
Oct 14, 2009 | 26.07 | 26.07 | 25.82 | 25.90 | 9,835,797 | +0.47(+1.86%) |
Oct 13, 2009 | 25.45 | 25.52 | 25.19 | 25.43 | 10,703,832 | +0.02(+0.08%) |
Oct 12, 2009 | 25.44 | 25.52 | 25.28 | 25.41 | 10,316,130 | +0.18(+0.71%) |
Oct 09, 2009 | 25.14 | 25.26 | 24.96 | 25.23 | 13,723,987 | -0.24(-0.93%) |
Oct 08, 2009 | 25.22 | 25.64 | 25.18 | 25.47 | 9,733,521 | +0.26(+1.02%) |
Oct 07, 2009 | 25.00 | 25.24 | 24.94 | 25.21 | 11,592,309 | -0.13(-0.51%) |
Oct 06, 2009 | 25.16 | 25.57 | 25.11 | 25.34 | 12,216,396 | +0.51(+2.06%) |
Oct 05, 2009 | 24.58 | 24.95 | 24.44 | 24.83 | 15,058,213 | +0.34(+1.40%) |
Oct 02, 2009 | 24.75 | 24.99 | 24.42 | 24.49 | 20,377,478 | -0.51(-2.03%) |