Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.47 | 21.45 | 21.45 | 21.45 | 9,054,932 | -0.01(-0.05%) |
Dec 30, 2009 | 21.38 | 21.53 | 21.34 | 21.46 | 3,610,176 | -0.01(-0.04%) |
Dec 29, 2009 | 21.60 | 21.70 | 21.46 | 21.47 | 4,574,577 | -0.14(-0.65%) |
Dec 28, 2009 | 21.55 | 21.67 | 21.38 | 21.61 | 3,634,412 | +0.14(+0.66%) |
Dec 24, 2009 | 21.49 | 21.55 | 21.23 | 21.47 | 2,124,643 | +0.09(+0.42%) |
Dec 23, 2009 | 21.23 | 21.52 | 21.22 | 21.38 | 4,694,366 | -0.41(-1.88%) |
Dec 22, 2009 | 21.79 | 21.99 | 21.71 | 21.79 | 5,557,851 | +0.00(+0.00%) |
Dec 21, 2009 | 21.45 | 21.82 | 21.24 | 21.79 | 11,100,468 | +0.61(+2.89%) |
Dec 18, 2009 | 21.15 | 21.28 | 21.06 | 21.17 | 7,151,446 | +0.11(+0.52%) |
Dec 17, 2009 | 21.23 | 21.31 | 21.04 | 21.06 | 8,013,388 | -0.35(-1.64%) |
Dec 16, 2009 | 21.07 | 21.42 | 20.91 | 21.42 | 7,925,250 | +0.18(+0.86%) |
Dec 15, 2009 | 21.65 | 21.84 | 21.19 | 21.23 | 8,065,642 | -0.63(-2.86%) |
Dec 14, 2009 | 21.90 | 22.00 | 21.82 | 21.86 | 8,224,312 | -0.13(-0.57%) |
Dec 11, 2009 | 22.18 | 22.40 | 21.91 | 21.99 | 5,284,592 | -0.20(-0.88%) |
Dec 10, 2009 | 22.10 | 22.61 | 22.00 | 22.18 | 7,268,569 | +0.16(+0.75%) |
Dec 09, 2009 | 21.69 | 22.11 | 21.52 | 22.02 | 3,743,215 | +0.31(+1.44%) |
Dec 08, 2009 | 21.75 | 21.85 | 21.47 | 21.70 | 4,851,534 | -0.09(-0.42%) |
Dec 07, 2009 | 22.06 | 22.28 | 21.79 | 21.80 | 4,512,944 | -0.37(-1.68%) |
Dec 04, 2009 | 22.23 | 22.45 | 21.77 | 22.17 | 7,719,867 | +0.19(+0.85%) |
Dec 03, 2009 | 22.26 | 22.47 | 21.92 | 21.98 | 4,841,088 | -0.22(-1.01%) |
Dec 02, 2009 | 22.01 | 22.36 | 22.01 | 22.21 | 4,637,973 | +0.13(+0.60%) |
Dec 01, 2009 | 22.23 | 22.29 | 21.91 | 22.07 | 7,910,984 | +0.08(+0.34%) |
Nov 30, 2009 | 21.83 | 22.01 | 21.46 | 22.00 | 9,644,627 | -0.19(-0.86%) |
Nov 27, 2009 | 22.35 | 22.47 | 22.15 | 22.19 | 3,745,794 | -0.71(-3.10%) |
Nov 25, 2009 | 22.73 | 22.90 | 22.67 | 22.90 | 2,720,575 | +0.16(+0.71%) |
Nov 24, 2009 | 23.11 | 23.11 | 22.60 | 22.74 | 4,428,081 | -0.31(-1.33%) |
Nov 23, 2009 | 22.99 | 23.21 | 22.90 | 23.04 | 3,206,618 | +0.37(+1.63%) |
Nov 20, 2009 | 22.95 | 22.95 | 22.59 | 22.68 | 4,000,047 | -0.32(-1.38%) |
Nov 19, 2009 | 23.41 | 23.41 | 22.90 | 22.99 | 4,554,132 | -0.55(-2.35%) |
Nov 18, 2009 | 23.52 | 23.59 | 23.31 | 23.55 | 3,763,071 | +0.01(+0.03%) |
Nov 17, 2009 | 23.14 | 23.70 | 23.14 | 23.54 | 5,841,354 | +0.29(+1.24%) |
Nov 16, 2009 | 23.11 | 23.43 | 23.07 | 23.25 | 9,253,307 | +0.28(+1.22%) |
Nov 13, 2009 | 23.06 | 23.21 | 22.78 | 22.97 | 6,928,820 | -0.23(-0.98%) |
Nov 12, 2009 | 23.39 | 23.54 | 23.16 | 23.20 | 5,824,219 | -0.22(-0.95%) |
Nov 11, 2009 | 23.32 | 23.66 | 23.27 | 23.42 | 4,558,400 | +0.29(+1.27%) |
Nov 10, 2009 | 23.17 | 23.36 | 23.01 | 23.13 | 5,578,359 | -0.07(-0.30%) |
Nov 09, 2009 | 22.55 | 23.21 | 22.40 | 23.19 | 5,401,631 | +0.75(+3.34%) |
Nov 06, 2009 | 22.34 | 22.71 | 22.30 | 22.45 | 4,502,783 | -0.15(-0.68%) |
Nov 05, 2009 | 22.05 | 22.64 | 21.99 | 22.60 | 6,646,048 | +0.78(+3.55%) |
Nov 04, 2009 | 21.87 | 22.28 | 21.78 | 21.82 | 7,010,431 | +0.08(+0.38%) |
Nov 03, 2009 | 21.38 | 21.85 | 21.29 | 21.74 | 5,262,551 | +0.07(+0.32%) |
Nov 02, 2009 | 21.43 | 21.69 | 21.12 | 21.67 | 8,249,426 | +0.37(+1.72%) |
Oct 30, 2009 | 21.85 | 22.04 | 21.24 | 21.31 | 8,705,817 | -0.60(-2.72%) |
Oct 29, 2009 | 21.72 | 21.96 | 21.34 | 21.90 | 11,423,854 | +0.63(+2.96%) |
Oct 28, 2009 | 21.83 | 22.25 | 21.16 | 21.27 | 12,306,746 | -0.92(-4.16%) |
Oct 27, 2009 | 23.38 | 23.38 | 21.47 | 22.20 | 22,143,634 | -0.82(-3.56%) |
Oct 26, 2009 | 23.13 | 23.70 | 22.98 | 23.01 | 12,714,307 | +0.02(+0.08%) |
Oct 23, 2009 | 23.02 | 23.06 | 22.81 | 23.00 | 6,619,229 | +0.14(+0.61%) |
Oct 22, 2009 | 22.85 | 22.92 | 22.46 | 22.85 | 8,295,620 | +0.04(+0.17%) |
Oct 21, 2009 | 23.08 | 23.43 | 22.76 | 22.82 | 7,913,876 | -0.41(-1.77%) |
Oct 20, 2009 | 23.11 | 23.28 | 23.06 | 23.23 | 10,129,860 | +0.42(+1.82%) |
Oct 19, 2009 | 22.45 | 22.84 | 22.30 | 22.81 | 8,484,139 | +0.40(+1.78%) |
Oct 16, 2009 | 22.45 | 22.52 | 22.24 | 22.41 | 10,013,439 | -0.21(-0.91%) |
Oct 15, 2009 | 22.05 | 22.74 | 22.00 | 22.62 | 8,067,115 | +0.43(+1.93%) |
Oct 14, 2009 | 21.61 | 22.23 | 21.61 | 22.19 | 5,666,114 | +0.87(+4.08%) |
Oct 13, 2009 | 21.45 | 21.57 | 21.23 | 21.32 | 4,740,609 | -0.20(-0.92%) |
Oct 12, 2009 | 21.75 | 21.91 | 21.37 | 21.52 | 3,679,156 | -0.15(-0.71%) |
Oct 09, 2009 | 21.06 | 21.69 | 21.06 | 21.67 | 6,631,581 | +0.58(+2.77%) |
Oct 08, 2009 | 21.14 | 21.33 | 21.06 | 21.09 | 6,258,628 | +0.12(+0.59%) |
Oct 07, 2009 | 20.84 | 20.98 | 20.71 | 20.97 | 3,842,438 | +0.04(+0.17%) |
Oct 06, 2009 | 20.70 | 21.06 | 20.65 | 20.93 | 6,160,403 | +0.35(+1.69%) |
Oct 05, 2009 | 20.13 | 20.60 | 19.96 | 20.58 | 5,782,711 | +0.58(+2.91%) |
Oct 02, 2009 | 19.59 | 20.25 | 19.52 | 20.00 | 8,542,835 | +0.21(+1.07%) |