Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.61 | 28.21 | 28.21 | 28.21 | 2,986,146 | -0.49(-1.71%) |
Dec 30, 2009 | 28.64 | 28.80 | 28.47 | 28.70 | 3,008,965 | -0.02(-0.07%) |
Dec 29, 2009 | 28.75 | 28.94 | 28.61 | 28.72 | 3,532,005 | +0.01(+0.02%) |
Dec 28, 2009 | 28.84 | 28.94 | 28.59 | 28.71 | 2,800,616 | +0.00(+0.00%) |
Dec 24, 2009 | 28.54 | 28.88 | 28.50 | 28.71 | 2,491,933 | +0.30(+1.05%) |
Dec 23, 2009 | 28.34 | 28.51 | 28.14 | 28.41 | 3,121,050 | +0.19(+0.68%) |
Dec 22, 2009 | 28.10 | 28.54 | 28.10 | 28.22 | 3,970,550 | +0.15(+0.52%) |
Dec 21, 2009 | 27.69 | 28.12 | 27.69 | 28.08 | 5,833,795 | +0.41(+1.48%) |
Dec 18, 2009 | 27.56 | 27.72 | 27.21 | 27.66 | 9,556,514 | +0.19(+0.68%) |
Dec 17, 2009 | 27.45 | 27.64 | 27.25 | 27.48 | 6,269,859 | -0.44(-1.59%) |
Dec 16, 2009 | 27.98 | 28.08 | 27.45 | 27.92 | 6,012,528 | -0.03(-0.09%) |
Dec 15, 2009 | 28.04 | 28.04 | 27.81 | 27.95 | 4,330,101 | -0.13(-0.47%) |
Dec 14, 2009 | 28.14 | 28.15 | 28.02 | 28.08 | 4,289,982 | +0.27(+0.98%) |
Dec 11, 2009 | 27.68 | 27.94 | 27.60 | 27.81 | 5,765,665 | +0.19(+0.70%) |
Dec 10, 2009 | 27.59 | 27.79 | 27.49 | 27.62 | 4,760,466 | +0.25(+0.92%) |
Dec 09, 2009 | 27.01 | 27.39 | 26.83 | 27.37 | 7,607,368 | +0.33(+1.22%) |
Dec 08, 2009 | 27.74 | 27.74 | 26.97 | 27.04 | 7,902,006 | -0.77(-2.76%) |
Dec 07, 2009 | 27.80 | 28.17 | 27.77 | 27.80 | 5,671,192 | -0.10(-0.36%) |
Dec 04, 2009 | 27.75 | 28.10 | 27.37 | 27.90 | 5,908,459 | +0.44(+1.62%) |
Dec 03, 2009 | 27.74 | 28.12 | 27.45 | 27.46 | 4,618,490 | -0.34(-1.21%) |
Dec 02, 2009 | 27.83 | 28.10 | 27.54 | 27.80 | 6,063,064 | -0.14(-0.50%) |
Dec 01, 2009 | 27.75 | 28.10 | 27.61 | 27.94 | 4,855,246 | +0.52(+1.88%) |
Nov 30, 2009 | 27.40 | 27.60 | 27.20 | 27.42 | 5,828,056 | -0.06(-0.22%) |
Nov 27, 2009 | 27.37 | 27.67 | 27.01 | 27.48 | 2,392,519 | -0.54(-1.94%) |
Nov 25, 2009 | 27.96 | 28.08 | 27.73 | 28.02 | 3,771,933 | +0.05(+0.17%) |
Nov 24, 2009 | 28.01 | 28.19 | 27.72 | 27.98 | 4,483,828 | -0.03(-0.12%) |
Nov 23, 2009 | 27.96 | 28.35 | 27.87 | 28.01 | 4,178,978 | +0.41(+1.49%) |
Nov 20, 2009 | 27.64 | 27.70 | 27.15 | 27.60 | 6,445,476 | -0.12(-0.43%) |
Nov 19, 2009 | 28.08 | 28.21 | 27.53 | 27.72 | 5,734,980 | -0.60(-2.13%) |
Nov 18, 2009 | 28.24 | 28.36 | 27.95 | 28.32 | 6,161,501 | +0.11(+0.38%) |
Nov 17, 2009 | 28.10 | 28.24 | 27.69 | 28.21 | 4,938,161 | +0.14(+0.50%) |
Nov 16, 2009 | 27.70 | 28.43 | 27.55 | 28.08 | 7,913,594 | +0.42(+1.51%) |
Nov 13, 2009 | 27.41 | 27.78 | 27.31 | 27.66 | 4,577,673 | +0.29(+1.06%) |
Nov 12, 2009 | 27.33 | 27.70 | 27.26 | 27.37 | 6,433,616 | -0.01(-0.05%) |
Nov 11, 2009 | 27.61 | 27.78 | 27.28 | 27.38 | 4,716,616 | -0.05(-0.17%) |
Nov 10, 2009 | 27.53 | 27.70 | 27.29 | 27.43 | 5,309,484 | -0.29(-1.05%) |
Nov 09, 2009 | 27.61 | 27.77 | 27.47 | 27.72 | 6,151,070 | +0.42(+1.53%) |
Nov 06, 2009 | 27.17 | 27.47 | 26.98 | 27.30 | 5,217,832 | +0.36(+1.35%) |
Nov 05, 2009 | 26.45 | 27.31 | 26.45 | 26.94 | 7,668,554 | +0.63(+2.39%) |
Nov 04, 2009 | 26.03 | 26.82 | 25.92 | 26.31 | 9,631,245 | +0.50(+1.95%) |
Nov 03, 2009 | 25.33 | 26.13 | 25.22 | 25.80 | 10,398,032 | +0.54(+2.15%) |
Nov 02, 2009 | 25.18 | 25.49 | 24.80 | 25.26 | 12,059,105 | +0.26(+1.06%) |
Oct 30, 2009 | 25.97 | 26.06 | 24.97 | 25.00 | 13,787,078 | -1.05(-4.04%) |
Oct 29, 2009 | 25.58 | 26.21 | 25.45 | 26.05 | 5,804,008 | +0.59(+2.31%) |
Oct 28, 2009 | 25.85 | 26.04 | 25.41 | 25.46 | 7,014,940 | -0.52(-1.99%) |
Oct 27, 2009 | 26.08 | 26.30 | 25.83 | 25.98 | 6,666,795 | -0.05(-0.20%) |
Oct 26, 2009 | 26.29 | 26.80 | 25.90 | 26.03 | 5,168,088 | -0.25(-0.93%) |
Oct 23, 2009 | 26.28 | 26.35 | 26.15 | 26.27 | 5,199,724 | -0.32(-1.22%) |
Oct 22, 2009 | 26.15 | 26.64 | 25.92 | 26.60 | 6,819,134 | +0.45(+1.72%) |
Oct 21, 2009 | 26.12 | 26.65 | 26.08 | 26.15 | 7,628,142 | -0.07(-0.25%) |
Oct 20, 2009 | 26.12 | 26.29 | 26.09 | 26.21 | 9,472,381 | -0.03(-0.10%) |
Oct 19, 2009 | 26.00 | 26.49 | 25.89 | 26.24 | 8,277,489 | +0.34(+1.30%) |
Oct 16, 2009 | 26.09 | 26.25 | 25.76 | 25.90 | 7,459,717 | -0.47(-1.78%) |
Oct 15, 2009 | 26.31 | 26.49 | 26.13 | 26.37 | 4,539,878 | -0.03(-0.10%) |
Oct 14, 2009 | 26.18 | 26.45 | 26.06 | 26.40 | 5,747,210 | +0.50(+1.92%) |
Oct 13, 2009 | 26.02 | 26.17 | 25.69 | 25.90 | 5,806,835 | -0.22(-0.84%) |
Oct 12, 2009 | 26.21 | 26.29 | 25.93 | 26.12 | 4,876,868 | +0.23(+0.89%) |
Oct 09, 2009 | 25.90 | 25.90 | 25.67 | 25.89 | 6,891,822 | +0.05(+0.21%) |
Oct 08, 2009 | 26.00 | 26.35 | 25.75 | 25.84 | 9,425,051 | +0.18(+0.70%) |
Oct 07, 2009 | 25.87 | 26.06 | 25.55 | 25.66 | 6,280,950 | -0.31(-1.20%) |
Oct 06, 2009 | 25.81 | 26.54 | 25.71 | 25.97 | 10,523,860 | +0.36(+1.40%) |
Oct 05, 2009 | 25.45 | 25.70 | 25.33 | 25.61 | 6,024,804 | +0.25(+0.97%) |
Oct 02, 2009 | 25.66 | 25.76 | 25.30 | 25.37 | 8,461,517 | -0.52(-2.00%) |