Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.38 | 28.17 | 28.17 | 28.17 | 1,649,052 | -0.17(-0.61%) |
Dec 30, 2009 | 28.21 | 28.37 | 28.19 | 28.35 | 1,451,299 | -0.06(-0.20%) |
Dec 29, 2009 | 28.80 | 28.80 | 28.38 | 28.40 | 1,297,297 | -0.25(-0.86%) |
Dec 28, 2009 | 28.69 | 28.77 | 28.45 | 28.65 | 1,145,930 | -0.03(-0.10%) |
Dec 24, 2009 | 28.55 | 28.72 | 28.44 | 28.68 | 570,994 | +0.22(+0.77%) |
Dec 23, 2009 | 28.21 | 28.55 | 28.08 | 28.46 | 1,781,261 | +0.26(+0.93%) |
Dec 22, 2009 | 27.88 | 28.27 | 27.86 | 28.20 | 1,531,511 | +0.27(+0.96%) |
Dec 21, 2009 | 27.66 | 28.11 | 27.61 | 27.93 | 3,684,586 | +0.36(+1.32%) |
Dec 18, 2009 | 27.68 | 27.85 | 27.40 | 27.57 | 4,565,609 | +0.13(+0.48%) |
Dec 17, 2009 | 27.38 | 27.82 | 27.36 | 27.44 | 2,569,503 | -0.80(-2.83%) |
Dec 16, 2009 | 27.93 | 28.34 | 27.55 | 28.24 | 4,311,494 | +0.37(+1.33%) |
Dec 15, 2009 | 28.26 | 28.62 | 27.81 | 27.87 | 4,395,024 | -0.46(-1.64%) |
Dec 14, 2009 | 28.31 | 28.38 | 28.13 | 28.33 | 2,006,421 | +0.44(+1.56%) |
Dec 11, 2009 | 27.36 | 28.00 | 27.36 | 27.90 | 3,562,978 | +0.54(+1.99%) |
Dec 10, 2009 | 27.21 | 27.56 | 27.10 | 27.35 | 4,337,013 | +0.30(+1.10%) |
Dec 09, 2009 | 27.15 | 27.16 | 26.81 | 27.05 | 2,963,476 | -0.10(-0.37%) |
Dec 08, 2009 | 27.35 | 27.57 | 27.07 | 27.16 | 2,362,784 | -0.40(-1.45%) |
Dec 07, 2009 | 27.71 | 28.14 | 27.48 | 27.55 | 2,036,898 | -0.30(-1.09%) |
Dec 04, 2009 | 28.06 | 28.23 | 27.38 | 27.86 | 2,544,194 | +0.12(+0.44%) |
Dec 03, 2009 | 28.51 | 28.71 | 27.67 | 27.74 | 3,491,582 | -0.47(-1.67%) |
Dec 02, 2009 | 28.31 | 28.38 | 27.94 | 28.21 | 3,145,185 | -0.04(-0.13%) |
Dec 01, 2009 | 27.93 | 28.37 | 27.61 | 28.24 | 4,452,048 | +0.58(+2.10%) |
Nov 30, 2009 | 26.95 | 27.73 | 26.89 | 27.66 | 3,345,117 | +0.78(+2.89%) |
Nov 27, 2009 | 26.68 | 27.29 | 26.25 | 26.89 | 1,694,327 | -0.79(-2.86%) |
Nov 25, 2009 | 27.76 | 27.89 | 27.61 | 27.68 | 1,553,844 | +0.15(+0.53%) |
Nov 24, 2009 | 27.76 | 27.80 | 27.39 | 27.53 | 2,574,340 | -0.27(-0.97%) |
Nov 23, 2009 | 27.58 | 27.98 | 27.54 | 27.80 | 2,536,160 | +0.54(+1.97%) |
Nov 20, 2009 | 27.22 | 27.51 | 27.11 | 27.26 | 2,990,934 | -0.17(-0.61%) |
Nov 19, 2009 | 27.58 | 27.79 | 27.12 | 27.43 | 4,186,141 | -0.48(-1.72%) |
Nov 18, 2009 | 27.76 | 28.01 | 27.66 | 27.91 | 4,209,376 | +0.10(+0.37%) |
Nov 17, 2009 | 28.00 | 28.37 | 27.71 | 27.81 | 4,080,725 | -0.35(-1.24%) |
Nov 16, 2009 | 28.76 | 29.03 | 28.05 | 28.16 | 5,017,548 | -0.21(-0.74%) |
Nov 13, 2009 | 28.14 | 28.78 | 28.01 | 28.37 | 3,489,146 | +0.48(+1.72%) |
Nov 12, 2009 | 28.10 | 28.54 | 27.82 | 27.89 | 2,059,937 | -0.52(-1.81%) |
Nov 11, 2009 | 28.39 | 28.88 | 28.25 | 28.40 | 2,552,588 | +0.33(+1.19%) |
Nov 10, 2009 | 28.32 | 28.32 | 27.95 | 28.07 | 3,449,378 | -0.36(-1.25%) |
Nov 09, 2009 | 27.76 | 28.45 | 27.56 | 28.43 | 3,133,628 | +0.97(+3.54%) |
Nov 06, 2009 | 26.62 | 27.52 | 26.31 | 27.45 | 3,615,681 | +0.44(+1.61%) |
Nov 05, 2009 | 26.73 | 27.36 | 26.53 | 27.02 | 4,765,104 | +0.17(+0.65%) |
Nov 04, 2009 | 25.99 | 27.58 | 25.94 | 26.84 | 7,806,054 | +1.27(+4.97%) |
Nov 03, 2009 | 25.25 | 26.05 | 25.16 | 25.57 | 4,739,593 | +0.03(+0.11%) |
Nov 02, 2009 | 25.38 | 26.00 | 24.77 | 25.54 | 4,462,678 | +0.38(+1.53%) |
Oct 30, 2009 | 25.48 | 25.74 | 25.03 | 25.16 | 8,409,035 | -0.59(-2.31%) |
Oct 29, 2009 | 25.92 | 25.92 | 25.33 | 25.75 | 9,671,994 | +0.31(+1.23%) |
Oct 28, 2009 | 25.92 | 26.23 | 25.44 | 25.44 | 9,202,772 | -0.60(-2.30%) |
Oct 27, 2009 | 26.55 | 26.61 | 25.95 | 26.04 | 4,346,971 | -0.41(-1.56%) |
Oct 26, 2009 | 26.74 | 27.31 | 26.19 | 26.45 | 4,358,015 | -0.32(-1.19%) |
Oct 23, 2009 | 26.89 | 26.95 | 26.70 | 26.77 | 6,429,993 | -0.84(-3.06%) |
Oct 22, 2009 | 26.98 | 27.70 | 26.30 | 27.62 | 8,230,574 | +1.99(+7.75%) |
Oct 21, 2009 | 25.67 | 26.43 | 25.59 | 25.63 | 4,777,300 | -0.14(-0.53%) |
Oct 20, 2009 | 25.88 | 25.96 | 25.67 | 25.77 | 3,425,332 | -0.59(-2.25%) |
Oct 19, 2009 | 26.27 | 26.49 | 26.07 | 26.36 | 2,316,719 | +0.29(+1.11%) |
Oct 16, 2009 | 26.35 | 26.52 | 25.74 | 26.07 | 3,941,225 | -0.84(-3.11%) |
Oct 15, 2009 | 26.89 | 27.15 | 26.31 | 26.91 | 2,969,706 | -0.27(-0.98%) |
Oct 14, 2009 | 26.27 | 27.23 | 26.22 | 27.18 | 4,963,391 | +1.30(+5.02%) |
Oct 13, 2009 | 25.88 | 26.19 | 25.67 | 25.88 | 4,912,681 | -0.78(-2.93%) |
Oct 12, 2009 | 26.80 | 27.06 | 26.53 | 26.66 | 2,879,937 | +0.17(+0.65%) |
Oct 09, 2009 | 26.68 | 26.76 | 26.37 | 26.48 | 4,005,943 | -0.18(-0.68%) |
Oct 08, 2009 | 26.72 | 26.83 | 26.44 | 26.66 | 4,261,009 | +0.12(+0.46%) |
Oct 07, 2009 | 26.21 | 26.54 | 25.99 | 26.54 | 3,302,101 | +0.20(+0.74%) |
Oct 06, 2009 | 26.50 | 26.67 | 25.87 | 26.35 | 4,284,651 | +0.20(+0.77%) |
Oct 05, 2009 | 26.59 | 26.59 | 25.75 | 26.14 | 7,485,189 | -0.17(-0.63%) |
Oct 02, 2009 | 26.16 | 27.30 | 26.09 | 26.31 | 7,614,369 | -0.39(-1.46%) |