Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.59 | 29.09 | 29.09 | 29.09 | 3,408,462 | -0.46(-1.54%) |
Dec 30, 2009 | 29.54 | 29.66 | 29.33 | 29.54 | 2,793,633 | -0.12(-0.39%) |
Dec 29, 2009 | 30.30 | 30.38 | 29.65 | 29.66 | 3,495,486 | -0.50(-1.65%) |
Dec 28, 2009 | 30.25 | 30.54 | 29.96 | 30.16 | 2,413,618 | -0.07(-0.23%) |
Dec 24, 2009 | 30.73 | 30.76 | 30.16 | 30.23 | 1,620,920 | -0.24(-0.79%) |
Dec 23, 2009 | 30.11 | 30.56 | 30.05 | 30.47 | 4,152,473 | +0.36(+1.18%) |
Dec 22, 2009 | 29.60 | 30.23 | 29.52 | 30.11 | 4,890,483 | +0.51(+1.74%) |
Dec 21, 2009 | 29.52 | 29.68 | 29.35 | 29.60 | 4,468,638 | +0.42(+1.42%) |
Dec 18, 2009 | 29.09 | 29.23 | 28.70 | 29.18 | 8,457,745 | +0.42(+1.44%) |
Dec 17, 2009 | 29.66 | 29.70 | 28.69 | 28.77 | 8,294,126 | -0.86(-2.90%) |
Dec 16, 2009 | 29.08 | 30.39 | 28.94 | 29.63 | 12,280,133 | +0.89(+3.11%) |
Dec 15, 2009 | 28.73 | 29.19 | 28.61 | 28.73 | 6,251,839 | -0.18(-0.61%) |
Dec 14, 2009 | 28.84 | 28.93 | 28.76 | 28.91 | 3,865,281 | +0.33(+1.15%) |
Dec 11, 2009 | 28.53 | 28.66 | 28.01 | 28.58 | 5,486,717 | +0.20(+0.72%) |
Dec 10, 2009 | 28.28 | 28.85 | 27.74 | 28.38 | 11,376,341 | +0.38(+1.36%) |
Dec 09, 2009 | 27.55 | 28.08 | 27.01 | 28.00 | 8,842,187 | +0.59(+2.15%) |
Dec 08, 2009 | 27.50 | 27.74 | 27.15 | 27.40 | 6,911,281 | -0.36(-1.28%) |
Dec 07, 2009 | 28.30 | 28.87 | 27.50 | 27.76 | 7,069,521 | -0.64(-2.26%) |
Dec 04, 2009 | 28.73 | 28.86 | 27.75 | 28.40 | 8,706,970 | +0.23(+0.83%) |
Dec 03, 2009 | 29.59 | 30.15 | 28.06 | 28.17 | 12,153,450 | -1.20(-4.08%) |
Dec 02, 2009 | 29.19 | 29.78 | 28.86 | 29.37 | 5,380,925 | +0.30(+1.03%) |
Dec 01, 2009 | 29.46 | 29.61 | 28.83 | 29.07 | 7,114,520 | -0.07(-0.24%) |
Nov 30, 2009 | 28.46 | 29.22 | 28.22 | 29.14 | 8,793,587 | +0.96(+3.42%) |
Nov 27, 2009 | 28.11 | 28.92 | 27.95 | 28.18 | 4,676,962 | -1.22(-4.14%) |
Nov 25, 2009 | 29.70 | 29.87 | 29.21 | 29.39 | 4,804,802 | -0.13(-0.46%) |
Nov 24, 2009 | 29.31 | 29.67 | 28.69 | 29.53 | 7,525,665 | +0.84(+2.91%) |
Nov 23, 2009 | 28.46 | 28.97 | 28.22 | 28.69 | 5,087,524 | +0.82(+2.96%) |
Nov 20, 2009 | 28.00 | 28.25 | 27.74 | 27.87 | 7,490,826 | -0.58(-2.05%) |
Nov 19, 2009 | 29.18 | 29.28 | 28.19 | 28.45 | 7,655,414 | -0.98(-3.32%) |
Nov 18, 2009 | 28.94 | 29.78 | 28.94 | 29.43 | 7,443,692 | +0.23(+0.78%) |
Nov 17, 2009 | 28.55 | 29.28 | 28.31 | 29.20 | 6,142,898 | +0.58(+2.02%) |
Nov 16, 2009 | 28.30 | 28.96 | 28.29 | 28.62 | 5,768,999 | +0.68(+2.43%) |
Nov 13, 2009 | 27.96 | 28.32 | 27.64 | 27.94 | 5,419,068 | +0.21(+0.76%) |
Nov 12, 2009 | 28.32 | 28.57 | 27.54 | 27.73 | 6,064,144 | -0.77(-2.71%) |
Nov 11, 2009 | 28.08 | 28.94 | 28.06 | 28.50 | 7,563,949 | +0.75(+2.70%) |
Nov 10, 2009 | 27.82 | 27.98 | 27.48 | 27.76 | 7,830,613 | -0.30(-1.08%) |
Nov 09, 2009 | 26.94 | 28.11 | 26.51 | 28.06 | 11,090,155 | +1.53(+5.77%) |
Nov 06, 2009 | 25.65 | 26.80 | 25.45 | 26.53 | 10,498,766 | +0.69(+2.67%) |
Nov 05, 2009 | 27.17 | 27.19 | 25.38 | 25.84 | 21,914,624 | -1.38(-5.07%) |
Nov 04, 2009 | 28.05 | 28.34 | 26.90 | 27.22 | 9,947,233 | -0.26(-0.96%) |
Nov 03, 2009 | 26.58 | 27.73 | 26.34 | 27.48 | 8,391,086 | +0.41(+1.51%) |
Nov 02, 2009 | 26.74 | 27.46 | 26.01 | 27.07 | 10,442,097 | +0.63(+2.39%) |
Oct 30, 2009 | 27.89 | 27.89 | 26.33 | 26.44 | 10,993,387 | -1.77(-6.26%) |
Oct 29, 2009 | 27.05 | 28.29 | 26.92 | 28.21 | 11,344,005 | +2.08(+7.97%) |
Oct 28, 2009 | 27.28 | 27.53 | 26.03 | 26.12 | 12,785,754 | -1.42(-5.16%) |
Oct 27, 2009 | 28.07 | 28.47 | 27.40 | 27.55 | 9,274,429 | -0.48(-1.71%) |
Oct 26, 2009 | 29.47 | 29.56 | 27.78 | 28.02 | 7,861,432 | -1.05(-3.60%) |
Oct 23, 2009 | 29.36 | 29.46 | 28.88 | 29.07 | 5,455,819 | -1.08(-3.59%) |
Oct 22, 2009 | 29.31 | 30.20 | 29.05 | 30.15 | 6,490,016 | +0.98(+3.37%) |
Oct 21, 2009 | 29.60 | 30.13 | 29.04 | 29.17 | 7,412,360 | -0.41(-1.40%) |
Oct 20, 2009 | 29.42 | 29.67 | 29.30 | 29.59 | 5,088,781 | -0.87(-2.84%) |
Oct 19, 2009 | 30.12 | 30.68 | 29.90 | 30.45 | 5,102,477 | +0.54(+1.82%) |
Oct 16, 2009 | 30.43 | 30.43 | 29.63 | 29.91 | 6,500,827 | -0.97(-3.14%) |
Oct 15, 2009 | 30.56 | 30.90 | 30.06 | 30.88 | 7,132,321 | +0.02(+0.08%) |
Oct 14, 2009 | 30.24 | 30.95 | 29.76 | 30.85 | 8,645,998 | +1.74(+5.96%) |
Oct 13, 2009 | 29.49 | 29.52 | 28.61 | 29.12 | 7,139,074 | -0.58(-1.97%) |
Oct 12, 2009 | 29.86 | 30.19 | 29.47 | 29.70 | 3,502,658 | -0.12(-0.39%) |
Oct 09, 2009 | 29.64 | 30.11 | 29.52 | 29.82 | 4,529,559 | +0.10(+0.33%) |
Oct 08, 2009 | 29.95 | 30.49 | 29.61 | 29.72 | 7,477,308 | +0.23(+0.79%) |
Oct 07, 2009 | 29.16 | 29.59 | 28.76 | 29.49 | 5,243,461 | +0.24(+0.82%) |
Oct 06, 2009 | 29.34 | 30.06 | 28.37 | 29.25 | 9,228,329 | +0.37(+1.30%) |
Oct 05, 2009 | 27.97 | 28.96 | 27.62 | 28.87 | 8,969,828 | +1.55(+5.67%) |
Oct 02, 2009 | 27.08 | 28.19 | 26.83 | 27.32 | 10,583,378 | -0.31(-1.12%) |