Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.72 | 31.21 | 31.21 | 31.21 | 3,423,089 | -0.27(-0.87%) |
Dec 30, 2009 | 30.61 | 31.50 | 30.61 | 31.48 | 5,275,550 | +0.67(+2.17%) |
Dec 29, 2009 | 31.45 | 31.45 | 30.73 | 30.81 | 4,364,900 | -0.60(-1.90%) |
Dec 28, 2009 | 31.93 | 32.11 | 31.21 | 31.41 | 5,830,254 | -0.10(-0.32%) |
Dec 24, 2009 | 31.19 | 31.61 | 31.11 | 31.51 | 3,046,101 | +0.67(+2.17%) |
Dec 23, 2009 | 30.67 | 30.89 | 30.47 | 30.84 | 4,701,075 | +0.51(+1.68%) |
Dec 22, 2009 | 29.86 | 30.34 | 29.66 | 30.33 | 7,004,340 | +0.48(+1.61%) |
Dec 21, 2009 | 29.60 | 29.89 | 29.22 | 29.85 | 7,118,218 | +0.53(+1.80%) |
Dec 18, 2009 | 28.87 | 29.34 | 28.74 | 29.32 | 10,804,909 | +0.56(+1.93%) |
Dec 17, 2009 | 28.65 | 28.85 | 28.53 | 28.77 | 6,847,656 | -0.13(-0.46%) |
Dec 16, 2009 | 28.39 | 29.08 | 28.33 | 28.90 | 12,365,788 | +0.12(+0.42%) |
Dec 15, 2009 | 28.45 | 29.01 | 28.27 | 28.78 | 5,421,429 | +0.13(+0.44%) |
Dec 14, 2009 | 28.44 | 28.69 | 28.43 | 28.65 | 5,834,924 | +0.39(+1.37%) |
Dec 11, 2009 | 28.24 | 28.61 | 28.08 | 28.26 | 7,035,898 | +0.14(+0.50%) |
Dec 10, 2009 | 28.69 | 28.87 | 28.04 | 28.12 | 7,318,608 | -0.68(-2.37%) |
Dec 09, 2009 | 28.33 | 29.06 | 27.99 | 28.81 | 7,046,873 | +0.50(+1.77%) |
Dec 08, 2009 | 28.44 | 28.58 | 28.20 | 28.30 | 4,622,602 | -0.45(-1.58%) |
Dec 07, 2009 | 28.64 | 29.07 | 28.56 | 28.76 | 4,436,966 | -0.10(-0.35%) |
Dec 04, 2009 | 29.25 | 29.68 | 28.10 | 28.86 | 7,061,680 | +0.07(+0.26%) |
Dec 03, 2009 | 29.56 | 29.65 | 28.73 | 28.79 | 6,487,598 | -0.69(-2.34%) |
Dec 02, 2009 | 29.17 | 29.64 | 29.13 | 29.48 | 7,407,222 | +0.52(+1.78%) |
Dec 01, 2009 | 29.10 | 29.27 | 28.73 | 28.96 | 6,043,701 | +0.59(+2.07%) |
Nov 30, 2009 | 28.57 | 28.57 | 28.06 | 28.37 | 7,988,629 | +0.40(+1.44%) |
Nov 27, 2009 | 27.89 | 28.22 | 27.37 | 27.97 | 3,387,015 | -0.85(-2.95%) |
Nov 25, 2009 | 28.18 | 29.07 | 28.00 | 28.82 | 6,935,601 | +0.74(+2.64%) |
Nov 24, 2009 | 27.96 | 28.12 | 27.53 | 28.08 | 4,730,244 | +0.15(+0.55%) |
Nov 23, 2009 | 28.14 | 28.31 | 27.68 | 27.92 | 5,044,579 | +0.41(+1.48%) |
Nov 20, 2009 | 27.29 | 27.59 | 27.07 | 27.52 | 5,924,638 | -0.06(-0.22%) |
Nov 19, 2009 | 27.74 | 27.77 | 27.08 | 27.58 | 5,381,254 | -0.47(-1.67%) |
Nov 18, 2009 | 28.43 | 28.69 | 27.68 | 28.04 | 6,008,493 | -0.21(-0.73%) |
Nov 17, 2009 | 27.92 | 28.25 | 27.60 | 28.25 | 4,784,758 | +0.15(+0.52%) |
Nov 16, 2009 | 27.64 | 28.41 | 27.54 | 28.10 | 6,388,947 | +0.79(+2.89%) |
Nov 13, 2009 | 27.25 | 27.58 | 26.99 | 27.31 | 5,277,470 | +0.15(+0.54%) |
Nov 12, 2009 | 27.64 | 28.03 | 26.97 | 27.17 | 7,439,529 | -0.57(-2.05%) |
Nov 11, 2009 | 27.61 | 28.22 | 27.61 | 27.74 | 8,019,712 | +0.48(+1.74%) |
Nov 10, 2009 | 27.59 | 27.68 | 26.89 | 27.26 | 7,414,297 | -0.42(-1.52%) |
Nov 09, 2009 | 26.71 | 27.70 | 26.61 | 27.68 | 9,042,029 | +1.36(+5.19%) |
Nov 06, 2009 | 26.33 | 27.30 | 26.18 | 26.32 | 6,810,194 | +0.02(+0.08%) |
Nov 05, 2009 | 26.10 | 26.61 | 26.08 | 26.30 | 6,529,994 | +0.43(+1.66%) |
Nov 04, 2009 | 26.45 | 26.57 | 25.81 | 25.87 | 9,711,320 | -0.25(-0.95%) |
Nov 03, 2009 | 25.83 | 26.30 | 25.64 | 26.12 | 10,580,987 | +0.01(+0.05%) |
Nov 02, 2009 | 26.81 | 27.30 | 25.60 | 26.10 | 12,372,080 | -0.56(-2.08%) |
Oct 30, 2009 | 27.62 | 27.67 | 26.21 | 26.66 | 11,284,394 | -0.94(-3.39%) |
Oct 29, 2009 | 27.22 | 27.91 | 27.10 | 27.60 | 8,971,239 | +0.87(+3.25%) |
Oct 28, 2009 | 27.32 | 27.43 | 26.55 | 26.73 | 14,475,414 | -0.72(-2.61%) |
Oct 27, 2009 | 28.98 | 29.09 | 27.26 | 27.44 | 14,423,630 | -1.51(-5.22%) |
Oct 26, 2009 | 29.61 | 30.24 | 28.92 | 28.95 | 9,520,469 | -0.60(-2.01%) |
Oct 23, 2009 | 29.53 | 29.70 | 29.44 | 29.55 | 7,817,036 | -0.01(-0.02%) |
Oct 22, 2009 | 30.41 | 30.68 | 29.44 | 29.56 | 12,791,900 | -1.22(-3.96%) |
Oct 21, 2009 | 30.45 | 31.44 | 30.24 | 30.77 | 8,661,837 | +0.23(+0.74%) |
Oct 20, 2009 | 30.40 | 30.69 | 30.38 | 30.55 | 8,553,197 | -0.08(-0.26%) |
Oct 19, 2009 | 30.33 | 30.98 | 30.31 | 30.63 | 6,407,665 | +0.37(+1.22%) |
Oct 16, 2009 | 30.55 | 30.66 | 30.09 | 30.26 | 7,131,466 | -0.60(-1.95%) |
Oct 15, 2009 | 30.45 | 31.03 | 30.17 | 30.86 | 6,355,628 | +0.17(+0.57%) |
Oct 14, 2009 | 30.47 | 30.77 | 30.17 | 30.69 | 5,812,961 | +0.75(+2.50%) |
Oct 13, 2009 | 29.99 | 30.18 | 29.60 | 29.94 | 5,813,179 | -0.05(-0.16%) |
Oct 12, 2009 | 30.22 | 30.54 | 29.75 | 29.98 | 5,536,296 | -0.16(-0.53%) |
Oct 09, 2009 | 30.13 | 30.53 | 29.88 | 30.14 | 7,123,936 | -0.31(-1.03%) |
Oct 08, 2009 | 31.05 | 31.28 | 30.20 | 30.46 | 9,766,626 | +0.16(+0.53%) |
Oct 07, 2009 | 30.20 | 30.70 | 29.94 | 30.30 | 4,804,059 | +0.01(+0.04%) |
Oct 06, 2009 | 31.03 | 31.03 | 29.90 | 30.29 | 7,435,405 | -0.15(-0.51%) |
Oct 05, 2009 | 29.98 | 30.65 | 29.77 | 30.44 | 7,387,506 | +0.76(+2.57%) |
Oct 02, 2009 | 29.71 | 30.37 | 29.50 | 29.68 | 8,915,896 | -0.39(-1.31%) |