Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.98 | 23.46 | 23.46 | 23.46 | 6,685,943 | -0.49(-2.03%) |
Dec 30, 2009 | 24.45 | 24.68 | 23.84 | 23.95 | 6,348,467 | -0.83(-3.35%) |
Dec 29, 2009 | 25.20 | 25.24 | 24.36 | 24.77 | 8,258,466 | +0.13(+0.51%) |
Dec 28, 2009 | 24.20 | 25.67 | 24.07 | 24.65 | 19,916,768 | +1.08(+4.58%) |
Dec 24, 2009 | 23.23 | 24.05 | 22.70 | 23.57 | 6,807,853 | +0.56(+2.41%) |
Dec 23, 2009 | 23.92 | 24.16 | 22.83 | 23.01 | 13,085,997 | -1.28(-5.28%) |
Dec 22, 2009 | 21.97 | 24.97 | 21.92 | 24.30 | 37,237,024 | +2.34(+10.66%) |
Dec 21, 2009 | 22.15 | 22.21 | 21.88 | 21.96 | 7,071,712 | -0.10(-0.46%) |
Dec 18, 2009 | 22.22 | 22.29 | 21.79 | 22.06 | 9,192,341 | -0.02(-0.07%) |
Dec 17, 2009 | 22.29 | 22.67 | 21.91 | 22.07 | 11,982,789 | -0.65(-2.86%) |
Dec 16, 2009 | 22.90 | 23.05 | 22.69 | 22.72 | 7,123,066 | +0.09(+0.38%) |
Dec 15, 2009 | 22.36 | 23.23 | 22.15 | 22.64 | 12,046,570 | -0.12(-0.52%) |
Dec 14, 2009 | 22.21 | 23.46 | 21.53 | 22.76 | 17,055,472 | +0.56(+2.50%) |
Dec 11, 2009 | 22.72 | 22.76 | 21.44 | 22.20 | 15,672,233 | -0.44(-1.94%) |
Dec 10, 2009 | 23.31 | 23.70 | 22.49 | 22.64 | 8,914,086 | -0.57(-2.46%) |
Dec 09, 2009 | 23.55 | 23.56 | 23.02 | 23.21 | 6,849,077 | -0.26(-1.10%) |
Dec 08, 2009 | 23.24 | 23.59 | 22.94 | 23.47 | 7,854,241 | -0.14(-0.60%) |
Dec 07, 2009 | 23.51 | 24.62 | 23.41 | 23.61 | 11,298,062 | +0.04(+0.17%) |
Dec 04, 2009 | 24.09 | 24.41 | 23.16 | 23.57 | 11,063,576 | +0.18(+0.77%) |
Dec 03, 2009 | 24.49 | 24.66 | 23.14 | 23.39 | 14,158,874 | -1.02(-4.17%) |
Dec 02, 2009 | 24.45 | 24.79 | 23.69 | 24.41 | 18,485,818 | +0.27(+1.13%) |
Dec 01, 2009 | 23.15 | 25.01 | 22.56 | 24.13 | 54,341,620 | +1.91(+8.59%) |
Nov 30, 2009 | 25.42 | 26.14 | 21.94 | 22.22 | 52,066,504 | -3.83(-14.71%) |
Nov 27, 2009 | 25.92 | 26.60 | 25.82 | 26.06 | 5,379,164 | -1.08(-3.98%) |
Nov 25, 2009 | 27.58 | 27.58 | 26.93 | 27.14 | 5,417,912 | +0.12(+0.43%) |
Nov 24, 2009 | 27.58 | 27.61 | 26.82 | 27.02 | 8,579,596 | -0.59(-2.13%) |
Nov 23, 2009 | 27.88 | 27.95 | 27.44 | 27.61 | 7,507,815 | +0.14(+0.51%) |
Nov 20, 2009 | 27.87 | 28.01 | 27.39 | 27.47 | 7,599,534 | -0.44(-1.57%) |
Nov 19, 2009 | 28.17 | 28.71 | 27.78 | 27.90 | 9,632,095 | -0.39(-1.38%) |
Nov 18, 2009 | 28.21 | 28.76 | 28.17 | 28.30 | 9,033,733 | +0.05(+0.17%) |
Nov 17, 2009 | 28.05 | 28.51 | 27.76 | 28.25 | 11,859,505 | +0.27(+0.98%) |
Nov 16, 2009 | 28.97 | 28.97 | 27.87 | 27.98 | 15,214,059 | -0.50(-1.76%) |
Nov 13, 2009 | 28.49 | 28.91 | 28.37 | 28.48 | 13,294,915 | +0.10(+0.36%) |
Nov 12, 2009 | 29.02 | 29.30 | 28.22 | 28.37 | 16,279,254 | -0.38(-1.33%) |
Nov 11, 2009 | 28.70 | 29.73 | 28.19 | 28.76 | 36,790,484 | -0.66(-2.23%) |
Nov 10, 2009 | 30.49 | 30.79 | 29.02 | 29.41 | 38,932,380 | +1.10(+3.90%) |
Nov 09, 2009 | 28.34 | 28.66 | 28.08 | 28.31 | 20,094,104 | +0.55(+1.97%) |
Nov 06, 2009 | 27.73 | 29.08 | 27.43 | 27.76 | 51,547,892 | -1.71(-5.79%) |
Nov 05, 2009 | 29.09 | 31.26 | 28.86 | 29.47 | 39,500,492 | +1.14(+4.03%) |
Nov 04, 2009 | 30.11 | 31.03 | 28.09 | 28.33 | 39,817,720 | -2.36(-7.70%) |
Nov 03, 2009 | 26.79 | 31.37 | 26.21 | 30.69 | 49,564,144 | +3.84(+14.31%) |
Nov 02, 2009 | 26.93 | 28.55 | 26.02 | 26.85 | 28,925,748 | +0.54(+2.05%) |
Oct 30, 2009 | 28.25 | 28.27 | 25.84 | 26.31 | 19,298,572 | -2.06(-7.26%) |
Oct 29, 2009 | 28.89 | 29.06 | 27.91 | 28.37 | 20,871,372 | +0.72(+2.60%) |
Oct 28, 2009 | 26.11 | 28.70 | 25.93 | 27.65 | 43,731,068 | +1.03(+3.88%) |
Oct 27, 2009 | 27.91 | 28.36 | 26.61 | 26.61 | 29,413,730 | -1.75(-6.18%) |
Oct 26, 2009 | 30.75 | 30.97 | 27.80 | 28.37 | 31,731,906 | -2.07(-6.81%) |
Oct 23, 2009 | 31.03 | 31.13 | 30.24 | 30.44 | 23,554,758 | -2.03(-6.24%) |
Oct 22, 2009 | 30.64 | 32.83 | 29.55 | 32.47 | 37,274,672 | +1.93(+6.30%) |
Oct 21, 2009 | 31.15 | 32.20 | 30.42 | 30.54 | 22,849,942 | -1.10(-3.46%) |
Oct 20, 2009 | 31.93 | 32.03 | 31.16 | 31.64 | 27,860,478 | -0.58(-1.80%) |
Oct 19, 2009 | 34.10 | 34.19 | 31.79 | 32.22 | 33,702,400 | -1.59(-4.70%) |
Oct 16, 2009 | 34.50 | 34.90 | 33.34 | 33.80 | 29,480,922 | -1.10(-3.16%) |
Oct 15, 2009 | 34.96 | 36.43 | 34.50 | 34.91 | 41,542,400 | +0.16(+0.45%) |
Oct 14, 2009 | 35.32 | 35.53 | 34.24 | 34.75 | 24,019,856 | -0.09(-0.27%) |
Oct 13, 2009 | 34.88 | 35.74 | 34.27 | 34.85 | 27,730,398 | +0.10(+0.29%) |
Oct 12, 2009 | 34.78 | 35.33 | 33.96 | 34.74 | 22,107,004 | +0.14(+0.41%) |
Oct 09, 2009 | 34.33 | 35.02 | 33.94 | 34.60 | 23,151,560 | +0.37(+1.07%) |
Oct 08, 2009 | 36.43 | 37.11 | 33.96 | 34.24 | 47,759,932 | -1.68(-4.68%) |
Oct 07, 2009 | 34.78 | 36.65 | 34.27 | 35.92 | 37,085,460 | +0.84(+2.39%) |
Oct 06, 2009 | 34.45 | 36.39 | 33.70 | 35.08 | 57,486,016 | +1.63(+4.87%) |
Oct 05, 2009 | 34.41 | 34.43 | 32.52 | 33.45 | 38,631,184 | -0.26(-0.77%) |
Oct 02, 2009 | 30.56 | 33.91 | 28.84 | 33.71 | 60,136,328 | +1.71(+5.33%) |