Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.45 | 28.48 | 28.48 | 28.48 | 29,469,186 | +0.10(+0.34%) |
Dec 30, 2009 | 28.21 | 28.45 | 28.18 | 28.39 | 22,680,450 | +0.03(+0.10%) |
Dec 29, 2009 | 28.52 | 28.57 | 28.34 | 28.36 | 22,813,556 | -0.40(-1.40%) |
Dec 28, 2009 | 28.61 | 28.80 | 28.41 | 28.76 | 19,077,250 | +0.13(+0.45%) |
Dec 24, 2009 | 28.49 | 28.63 | 28.37 | 28.63 | 11,640,187 | +0.23(+0.79%) |
Dec 23, 2009 | 28.60 | 28.67 | 28.33 | 28.41 | 35,842,576 | -0.26(-0.91%) |
Dec 22, 2009 | 28.71 | 28.78 | 28.50 | 28.67 | 36,216,048 | -0.03(-0.12%) |
Dec 21, 2009 | 28.40 | 28.87 | 28.37 | 28.70 | 52,650,992 | +0.71(+2.54%) |
Dec 18, 2009 | 27.70 | 28.15 | 27.37 | 27.99 | 70,410,288 | +0.46(+1.69%) |
Dec 17, 2009 | 28.07 | 28.11 | 27.47 | 27.53 | 64,752,184 | -0.46(-1.66%) |
Dec 16, 2009 | 28.14 | 28.50 | 27.94 | 27.99 | 63,784,668 | +0.06(+0.22%) |
Dec 15, 2009 | 28.37 | 28.50 | 27.77 | 27.93 | 58,871,636 | -0.62(-2.18%) |
Dec 14, 2009 | 28.30 | 28.66 | 28.26 | 28.55 | 51,699,788 | +0.55(+1.98%) |
Dec 11, 2009 | 28.02 | 28.20 | 27.85 | 28.00 | 68,198,896 | -0.21(-0.75%) |
Dec 10, 2009 | 28.27 | 28.41 | 27.79 | 28.21 | 53,225,064 | +0.05(+0.19%) |
Dec 09, 2009 | 28.20 | 28.37 | 27.75 | 28.15 | 62,166,504 | -0.01(-0.05%) |
Dec 08, 2009 | 28.03 | 28.30 | 27.77 | 28.17 | 61,244,832 | -0.03(-0.10%) |
Dec 07, 2009 | 28.46 | 28.68 | 28.07 | 28.20 | 48,187,284 | -0.33(-1.17%) |
Dec 04, 2009 | 28.88 | 29.06 | 28.18 | 28.53 | 89,952,000 | +0.23(+0.82%) |
Dec 03, 2009 | 28.91 | 29.45 | 28.24 | 28.30 | 77,975,272 | -0.36(-1.26%) |
Dec 02, 2009 | 28.81 | 28.81 | 28.35 | 28.66 | 47,450,436 | -0.20(-0.69%) |
Dec 01, 2009 | 29.13 | 29.19 | 28.45 | 28.86 | 57,366,124 | -0.18(-0.64%) |
Nov 30, 2009 | 28.41 | 29.15 | 28.36 | 29.04 | 55,928,676 | +0.79(+2.81%) |
Nov 27, 2009 | 28.01 | 28.64 | 27.85 | 28.25 | 38,374,312 | -0.57(-1.97%) |
Nov 25, 2009 | 29.17 | 29.17 | 28.67 | 28.82 | 38,229,640 | -0.22(-0.75%) |
Nov 24, 2009 | 29.57 | 29.58 | 28.87 | 29.04 | 46,615,704 | -0.55(-1.85%) |
Nov 23, 2009 | 29.36 | 29.83 | 29.19 | 29.58 | 43,576,436 | +0.56(+1.93%) |
Nov 20, 2009 | 29.03 | 29.21 | 28.81 | 29.02 | 37,061,112 | -0.06(-0.21%) |
Nov 19, 2009 | 29.46 | 29.51 | 28.89 | 29.08 | 39,322,252 | -0.57(-1.91%) |
Nov 18, 2009 | 29.49 | 29.73 | 29.35 | 29.65 | 29,877,594 | +0.15(+0.51%) |
Nov 17, 2009 | 29.34 | 29.52 | 29.08 | 29.50 | 37,814,208 | +0.08(+0.28%) |
Nov 16, 2009 | 29.56 | 29.81 | 29.23 | 29.42 | 63,664,656 | +0.10(+0.33%) |
Nov 13, 2009 | 29.38 | 29.49 | 28.95 | 29.32 | 53,626,968 | -0.27(-0.92%) |
Nov 12, 2009 | 30.13 | 30.52 | 29.39 | 29.60 | 50,409,020 | -0.70(-2.30%) |
Nov 11, 2009 | 30.31 | 30.75 | 29.93 | 30.29 | 47,794,824 | +0.10(+0.34%) |
Nov 10, 2009 | 30.17 | 30.29 | 29.77 | 30.19 | 45,295,484 | -0.12(-0.41%) |
Nov 09, 2009 | 30.03 | 30.34 | 29.60 | 30.31 | 56,805,516 | +0.59(+2.00%) |
Nov 06, 2009 | 29.49 | 29.86 | 29.33 | 29.72 | 39,712,800 | +0.36(+1.23%) |
Nov 05, 2009 | 29.12 | 30.03 | 28.98 | 29.36 | 48,091,084 | +0.51(+1.75%) |
Nov 04, 2009 | 29.54 | 29.86 | 28.79 | 28.85 | 62,234,896 | -0.34(-1.15%) |
Nov 03, 2009 | 28.77 | 29.36 | 28.69 | 29.19 | 42,977,204 | +0.08(+0.28%) |
Nov 02, 2009 | 28.83 | 29.29 | 28.38 | 29.10 | 65,246,316 | +0.55(+1.94%) |
Oct 30, 2009 | 30.04 | 30.05 | 28.52 | 28.55 | 86,102,904 | -1.76(-5.82%) |
Oct 29, 2009 | 29.54 | 30.35 | 29.23 | 30.31 | 52,504,128 | +1.14(+3.91%) |
Oct 28, 2009 | 29.89 | 29.95 | 29.05 | 29.17 | 66,798,044 | -0.83(-2.78%) |
Oct 27, 2009 | 30.07 | 30.53 | 29.85 | 30.01 | 55,704,480 | +0.05(+0.18%) |
Oct 26, 2009 | 30.84 | 30.90 | 29.77 | 29.95 | 61,552,316 | -0.96(-3.12%) |
Oct 23, 2009 | 31.16 | 31.20 | 30.73 | 30.92 | 40,436,296 | -0.33(-1.05%) |
Oct 22, 2009 | 30.70 | 31.35 | 30.64 | 31.24 | 47,385,092 | +0.72(+2.37%) |
Oct 21, 2009 | 31.46 | 31.73 | 30.52 | 30.52 | 48,252,700 | -0.94(-3.00%) |
Oct 20, 2009 | 31.59 | 31.67 | 31.29 | 31.46 | 44,789,184 | +0.03(+0.11%) |
Oct 19, 2009 | 31.73 | 31.74 | 31.07 | 31.43 | 44,489,428 | -0.05(-0.17%) |
Oct 16, 2009 | 31.92 | 32.04 | 31.44 | 31.48 | 54,802,108 | -0.75(-2.33%) |
Oct 15, 2009 | 31.69 | 32.34 | 31.69 | 32.24 | 52,810,468 | +0.00(+0.00%) |
Oct 14, 2009 | 31.21 | 32.45 | 31.87 | 32.24 | 102,910,256 | +1.03(+3.29%) |
Oct 13, 2009 | 31.20 | 31.46 | 30.44 | 31.21 | 66,754,988 | -0.29(-0.91%) |
Oct 12, 2009 | 31.24 | 31.73 | 31.00 | 31.50 | 35,414,372 | +0.16(+0.50%) |
Oct 09, 2009 | 31.07 | 31.40 | 30.81 | 31.34 | 38,087,728 | +0.38(+1.21%) |
Oct 08, 2009 | 31.47 | 31.74 | 30.79 | 30.96 | 53,556,668 | -0.27(-0.88%) |
Oct 07, 2009 | 30.49 | 31.32 | 30.39 | 31.24 | 52,878,332 | +0.54(+1.76%) |
Oct 06, 2009 | 30.32 | 30.76 | 30.12 | 30.70 | 61,000,512 | +0.76(+2.53%) |
Oct 05, 2009 | 29.04 | 30.03 | 28.95 | 29.94 | 50,372,528 | +1.33(+4.63%) |
Oct 02, 2009 | 27.90 | 28.98 | 27.70 | 28.61 | 62,999,732 | +0.37(+1.31%) |