Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.65 | 25.25 | 25.25 | 25.25 | 1,397,126 | -0.37(-1.44%) |
Dec 30, 2009 | 25.64 | 25.85 | 25.43 | 25.62 | 1,194,179 | -0.11(-0.42%) |
Dec 29, 2009 | 25.85 | 26.07 | 25.54 | 25.73 | 1,886,431 | -0.05(-0.20%) |
Dec 28, 2009 | 25.50 | 25.94 | 25.44 | 25.78 | 2,529,268 | +0.35(+1.37%) |
Dec 24, 2009 | 25.69 | 25.71 | 25.38 | 25.43 | 503,812 | -0.14(-0.54%) |
Dec 23, 2009 | 25.56 | 25.78 | 25.20 | 25.57 | 1,696,886 | +0.03(+0.11%) |
Dec 22, 2009 | 25.51 | 25.74 | 25.42 | 25.54 | 2,014,590 | +0.00(+0.00%) |
Dec 21, 2009 | 25.42 | 25.70 | 25.30 | 25.54 | 2,028,337 | +0.38(+1.50%) |
Dec 18, 2009 | 25.80 | 25.90 | 24.78 | 25.17 | 4,601,987 | -0.58(-2.25%) |
Dec 17, 2009 | 25.34 | 25.97 | 25.29 | 25.75 | 4,377,343 | -0.20(-0.75%) |
Dec 16, 2009 | 25.75 | 26.02 | 25.66 | 25.94 | 2,667,746 | +0.32(+1.24%) |
Dec 15, 2009 | 25.54 | 25.88 | 25.35 | 25.62 | 3,069,841 | -0.36(-1.37%) |
Dec 14, 2009 | 25.91 | 26.05 | 25.85 | 25.98 | 3,168,036 | +0.45(+1.76%) |
Dec 11, 2009 | 25.92 | 25.92 | 25.21 | 25.53 | 3,141,261 | +0.02(+0.09%) |
Dec 10, 2009 | 25.27 | 25.80 | 25.22 | 25.51 | 5,190,318 | +0.34(+1.35%) |
Dec 09, 2009 | 25.26 | 25.26 | 24.51 | 25.17 | 6,228,745 | +0.04(+0.14%) |
Dec 08, 2009 | 25.75 | 25.75 | 25.08 | 25.13 | 7,384,150 | -0.70(-2.69%) |
Dec 07, 2009 | 26.27 | 26.32 | 25.60 | 25.83 | 6,880,137 | -0.36(-1.36%) |
Dec 04, 2009 | 26.70 | 26.96 | 25.96 | 26.18 | 10,099,117 | -0.06(-0.22%) |
Dec 03, 2009 | 28.91 | 28.20 | 26.14 | 26.24 | 18,558,632 | -2.67(-9.25%) |
Dec 02, 2009 | 28.99 | 29.17 | 28.65 | 28.91 | 7,057,497 | -0.12(-0.40%) |
Dec 01, 2009 | 29.15 | 29.20 | 28.52 | 29.03 | 6,404,577 | +0.09(+0.33%) |
Nov 30, 2009 | 29.55 | 29.55 | 28.51 | 28.93 | 6,676,706 | -0.03(-0.10%) |
Nov 27, 2009 | 28.80 | 29.64 | 28.72 | 28.96 | 3,803,793 | -0.61(-2.06%) |
Nov 25, 2009 | 29.03 | 29.59 | 28.85 | 29.57 | 5,696,285 | +0.88(+3.08%) |
Nov 24, 2009 | 28.51 | 28.88 | 28.10 | 28.69 | 5,929,734 | +0.18(+0.64%) |
Nov 23, 2009 | 29.06 | 29.30 | 28.38 | 28.51 | 4,438,430 | -0.28(-0.98%) |
Nov 20, 2009 | 28.91 | 29.55 | 28.42 | 28.79 | 4,943,517 | -0.28(-0.95%) |
Nov 19, 2009 | 29.30 | 29.31 | 28.81 | 29.06 | 4,351,832 | -0.43(-1.47%) |
Nov 18, 2009 | 29.82 | 30.03 | 29.33 | 29.50 | 4,199,554 | -0.41(-1.36%) |
Nov 17, 2009 | 30.06 | 30.38 | 29.56 | 29.91 | 5,650,562 | -0.41(-1.36%) |
Nov 16, 2009 | 29.54 | 30.66 | 29.54 | 30.32 | 8,216,786 | +0.84(+2.85%) |
Nov 13, 2009 | 28.05 | 29.67 | 27.88 | 29.48 | 18,790,114 | +2.84(+10.66%) |
Nov 12, 2009 | 27.12 | 27.32 | 26.41 | 26.64 | 5,213,179 | -0.60(-2.21%) |
Nov 11, 2009 | 27.30 | 27.75 | 26.93 | 27.24 | 4,614,767 | +0.04(+0.16%) |
Nov 10, 2009 | 27.27 | 27.48 | 26.85 | 27.20 | 4,317,358 | -0.04(-0.16%) |
Nov 09, 2009 | 27.17 | 27.39 | 26.80 | 27.24 | 9,163,510 | +1.87(+7.37%) |
Nov 06, 2009 | 24.98 | 25.65 | 24.80 | 25.37 | 4,927,570 | +0.38(+1.54%) |
Nov 05, 2009 | 24.00 | 25.49 | 23.86 | 24.99 | 10,144,094 | +0.49(+1.98%) |
Nov 04, 2009 | 24.49 | 24.88 | 24.28 | 24.50 | 4,659,868 | +0.15(+0.62%) |
Nov 03, 2009 | 23.67 | 24.36 | 23.22 | 24.35 | 4,139,523 | +0.45(+1.88%) |
Nov 02, 2009 | 23.89 | 24.35 | 23.41 | 23.90 | 5,621,171 | +0.12(+0.49%) |
Oct 30, 2009 | 24.86 | 24.86 | 23.64 | 23.78 | 5,672,088 | -1.02(-4.12%) |
Oct 29, 2009 | 24.16 | 25.08 | 24.16 | 24.80 | 4,254,135 | +0.93(+3.92%) |
Oct 28, 2009 | 25.11 | 25.49 | 23.67 | 23.87 | 7,537,969 | -1.30(-5.15%) |
Oct 27, 2009 | 26.12 | 26.15 | 25.09 | 25.17 | 6,766,300 | -1.12(-4.26%) |
Oct 26, 2009 | 26.29 | 26.93 | 26.12 | 26.29 | 4,374,617 | +0.00(+0.01%) |
Oct 23, 2009 | 26.42 | 26.53 | 26.23 | 26.28 | 5,273,259 | -0.48(-1.79%) |
Oct 22, 2009 | 26.51 | 27.30 | 26.43 | 26.76 | 6,347,358 | +0.43(+1.62%) |
Oct 21, 2009 | 26.85 | 27.29 | 26.29 | 26.33 | 4,596,884 | -0.51(-1.92%) |
Oct 20, 2009 | 26.63 | 27.03 | 26.61 | 26.85 | 3,802,384 | -0.38(-1.41%) |
Oct 19, 2009 | 26.65 | 27.37 | 26.54 | 27.23 | 5,354,553 | -0.01(-0.03%) |
Oct 16, 2009 | 26.83 | 27.39 | 26.47 | 27.24 | 5,026,593 | +0.14(+0.51%) |
Oct 15, 2009 | 26.57 | 27.21 | 26.41 | 27.10 | 4,148,220 | +0.31(+1.16%) |
Oct 14, 2009 | 26.78 | 26.88 | 26.28 | 26.79 | 5,365,403 | +0.44(+1.68%) |
Oct 13, 2009 | 25.78 | 26.44 | 25.53 | 26.35 | 6,286,485 | +0.53(+2.05%) |
Oct 12, 2009 | 26.10 | 26.26 | 25.52 | 25.82 | 7,412,519 | +0.59(+2.33%) |
Oct 09, 2009 | 24.71 | 25.26 | 24.62 | 25.23 | 6,057,092 | +0.26(+1.04%) |
Oct 08, 2009 | 24.38 | 25.51 | 24.38 | 24.97 | 14,543,945 | +1.30(+5.51%) |
Oct 07, 2009 | 23.47 | 23.92 | 23.28 | 23.67 | 7,944,229 | +0.80(+3.49%) |
Oct 06, 2009 | 22.56 | 22.91 | 22.41 | 22.87 | 11,755,254 | +0.70(+3.14%) |
Oct 05, 2009 | 22.41 | 22.41 | 21.75 | 22.17 | 9,774,570 | -0.01(-0.07%) |
Oct 02, 2009 | 22.54 | 22.93 | 22.12 | 22.19 | 5,872,620 | -0.78(-3.41%) |