Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.89 | 27.87 | 27.87 | 27.87 | 22,739,416 | -0.03(-0.09%) |
Dec 30, 2009 | 27.92 | 27.98 | 27.74 | 27.90 | 7,743,954 | -0.09(-0.31%) |
Dec 29, 2009 | 27.70 | 28.07 | 27.66 | 27.98 | 7,222,839 | +0.41(+1.47%) |
Dec 28, 2009 | 27.86 | 27.97 | 27.48 | 27.58 | 9,235,687 | -0.33(-1.18%) |
Dec 24, 2009 | 27.67 | 27.95 | 27.60 | 27.91 | 4,116,294 | -0.12(-0.43%) |
Dec 23, 2009 | 27.92 | 28.06 | 27.69 | 28.03 | 7,599,816 | +0.10(+0.37%) |
Dec 22, 2009 | 27.92 | 28.09 | 27.84 | 27.92 | 10,601,458 | -0.09(-0.34%) |
Dec 21, 2009 | 27.70 | 28.08 | 27.65 | 28.02 | 8,913,188 | +0.41(+1.47%) |
Dec 18, 2009 | 27.72 | 27.80 | 27.29 | 27.61 | 17,622,526 | +0.02(+0.06%) |
Dec 17, 2009 | 27.80 | 27.91 | 27.35 | 27.59 | 16,885,340 | -0.49(-1.75%) |
Dec 16, 2009 | 27.83 | 28.16 | 27.83 | 28.09 | 13,824,915 | +0.28(+0.99%) |
Dec 15, 2009 | 27.40 | 27.94 | 27.32 | 27.81 | 17,569,444 | +0.30(+1.10%) |
Dec 14, 2009 | 27.51 | 27.61 | 27.49 | 27.51 | 10,681,047 | +0.11(+0.41%) |
Dec 11, 2009 | 27.21 | 27.51 | 27.11 | 27.40 | 17,914,452 | +0.35(+1.28%) |
Dec 10, 2009 | 26.66 | 27.24 | 26.57 | 27.05 | 15,747,875 | +0.82(+3.13%) |
Dec 09, 2009 | 26.43 | 26.43 | 26.08 | 26.23 | 10,847,687 | +0.02(+0.07%) |
Dec 08, 2009 | 26.37 | 26.47 | 26.02 | 26.21 | 10,164,998 | -0.27(-1.03%) |
Dec 07, 2009 | 26.43 | 26.69 | 26.33 | 26.49 | 14,573,975 | +0.14(+0.52%) |
Dec 04, 2009 | 26.21 | 26.57 | 25.99 | 26.35 | 16,862,096 | +0.44(+1.68%) |
Dec 03, 2009 | 26.31 | 26.46 | 25.89 | 25.91 | 11,133,071 | -0.39(-1.49%) |
Dec 02, 2009 | 26.11 | 26.37 | 26.06 | 26.31 | 13,327,185 | +0.05(+0.20%) |
Dec 01, 2009 | 26.01 | 26.29 | 26.01 | 26.25 | 10,906,596 | +0.44(+1.69%) |
Nov 30, 2009 | 25.83 | 25.95 | 25.59 | 25.82 | 12,009,518 | -0.11(-0.43%) |
Nov 27, 2009 | 25.69 | 26.06 | 25.46 | 25.93 | 6,657,612 | -0.22(-0.85%) |
Nov 25, 2009 | 25.84 | 26.27 | 25.63 | 26.15 | 12,026,423 | +0.32(+1.26%) |
Nov 24, 2009 | 26.02 | 26.08 | 25.72 | 25.83 | 9,164,383 | -0.21(-0.82%) |
Nov 23, 2009 | 25.90 | 26.28 | 25.90 | 26.04 | 9,417,889 | +0.40(+1.57%) |
Nov 20, 2009 | 25.69 | 25.84 | 25.50 | 25.64 | 10,775,067 | -0.17(-0.66%) |
Nov 19, 2009 | 25.85 | 25.97 | 25.56 | 25.81 | 9,537,514 | -0.39(-1.50%) |
Nov 18, 2009 | 26.21 | 26.30 | 25.89 | 26.20 | 9,180,488 | -0.17(-0.65%) |
Nov 17, 2009 | 25.86 | 26.42 | 25.84 | 26.37 | 11,907,747 | +0.15(+0.55%) |
Nov 16, 2009 | 25.73 | 26.38 | 25.66 | 26.23 | 15,088,637 | +0.22(+0.85%) |
Nov 13, 2009 | 25.85 | 26.08 | 25.69 | 26.01 | 34,043,724 | +1.19(+4.78%) |
Nov 12, 2009 | 25.12 | 25.17 | 24.69 | 24.82 | 21,124,206 | -0.21(-0.82%) |
Nov 11, 2009 | 24.96 | 25.18 | 24.87 | 25.02 | 13,520,989 | +0.15(+0.58%) |
Nov 10, 2009 | 24.79 | 25.03 | 24.73 | 24.88 | 19,825,570 | +0.10(+0.41%) |
Nov 09, 2009 | 24.49 | 24.84 | 24.12 | 24.78 | 14,798,531 | +0.38(+1.54%) |
Nov 06, 2009 | 24.60 | 24.78 | 24.21 | 24.40 | 13,884,677 | -0.32(-1.28%) |
Nov 05, 2009 | 24.12 | 24.86 | 24.12 | 24.72 | 14,197,508 | +0.77(+3.21%) |
Nov 04, 2009 | 24.02 | 24.55 | 23.84 | 23.95 | 15,020,387 | +0.35(+1.48%) |
Nov 03, 2009 | 23.29 | 23.69 | 23.15 | 23.60 | 14,076,780 | +0.18(+0.77%) |
Nov 02, 2009 | 23.39 | 23.80 | 23.08 | 23.42 | 15,568,745 | +0.03(+0.15%) |
Oct 30, 2009 | 24.04 | 24.19 | 23.31 | 23.38 | 15,166,336 | -0.66(-2.74%) |
Oct 29, 2009 | 23.46 | 24.06 | 23.22 | 24.04 | 15,417,968 | +0.77(+3.30%) |
Oct 28, 2009 | 23.98 | 24.06 | 23.26 | 23.27 | 16,807,378 | -0.79(-3.30%) |
Oct 27, 2009 | 24.46 | 24.72 | 23.93 | 24.07 | 13,081,559 | -0.41(-1.68%) |
Oct 26, 2009 | 24.67 | 25.18 | 24.28 | 24.48 | 15,515,542 | -0.21(-0.83%) |
Oct 23, 2009 | 24.71 | 24.79 | 24.51 | 24.68 | 11,445,083 | -0.47(-1.87%) |
Oct 22, 2009 | 24.84 | 25.26 | 24.65 | 25.15 | 8,834,525 | +0.18(+0.72%) |
Oct 21, 2009 | 25.06 | 25.60 | 24.95 | 24.97 | 11,249,631 | -0.10(-0.41%) |
Oct 20, 2009 | 24.78 | 25.10 | 24.77 | 25.08 | 12,146,786 | -0.44(-1.74%) |
Oct 19, 2009 | 25.12 | 25.61 | 24.95 | 25.52 | 14,788,604 | +0.40(+1.60%) |
Oct 16, 2009 | 24.79 | 25.22 | 24.61 | 25.12 | 14,102,629 | +0.15(+0.58%) |
Oct 15, 2009 | 24.55 | 24.99 | 24.52 | 24.97 | 10,222,863 | +0.27(+1.11%) |
Oct 14, 2009 | 24.51 | 24.78 | 24.33 | 24.70 | 11,168,084 | +0.43(+1.76%) |
Oct 13, 2009 | 24.43 | 24.60 | 24.23 | 24.27 | 11,033,252 | -0.20(-0.80%) |
Oct 12, 2009 | 24.90 | 24.90 | 24.34 | 24.47 | 8,146,442 | +0.00(+0.00%) |
Oct 09, 2009 | 24.49 | 24.57 | 24.31 | 24.47 | 8,301,397 | -0.03(-0.10%) |
Oct 08, 2009 | 24.15 | 24.77 | 24.14 | 24.49 | 12,133,864 | +0.43(+1.78%) |
Oct 07, 2009 | 24.17 | 24.31 | 23.89 | 24.07 | 8,030,954 | -0.01(-0.04%) |
Oct 06, 2009 | 23.78 | 24.20 | 23.64 | 24.08 | 12,894,242 | +0.44(+1.84%) |
Oct 05, 2009 | 23.20 | 23.73 | 23.07 | 23.64 | 12,012,825 | +0.39(+1.69%) |
Oct 02, 2009 | 23.11 | 23.30 | 22.93 | 23.25 | 17,130,088 | -0.13(-0.55%) |