Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.91 | 27.66 | 27.66 | 27.66 | 3,180,512 | -0.09(-0.33%) |
Dec 30, 2009 | 27.55 | 27.83 | 27.53 | 27.75 | 4,130,746 | +0.05(+0.19%) |
Dec 29, 2009 | 27.95 | 28.00 | 27.61 | 27.70 | 5,778,996 | -0.28(-0.99%) |
Dec 28, 2009 | 27.90 | 27.98 | 27.85 | 27.98 | 4,758,856 | +0.19(+0.67%) |
Dec 24, 2009 | 27.74 | 27.90 | 27.72 | 27.79 | 2,993,476 | +0.16(+0.57%) |
Dec 23, 2009 | 27.67 | 27.72 | 27.53 | 27.63 | 6,705,867 | +0.21(+0.75%) |
Dec 22, 2009 | 27.61 | 27.61 | 27.37 | 27.43 | 6,682,604 | +0.15(+0.56%) |
Dec 21, 2009 | 27.35 | 27.49 | 27.23 | 27.27 | 7,486,126 | +0.47(+1.74%) |
Dec 18, 2009 | 26.97 | 27.01 | 26.61 | 26.81 | 11,199,372 | +0.13(+0.50%) |
Dec 17, 2009 | 26.84 | 26.89 | 26.63 | 26.67 | 9,705,290 | -0.55(-2.03%) |
Dec 16, 2009 | 26.97 | 27.39 | 26.97 | 27.23 | 9,029,041 | +0.30(+1.11%) |
Dec 15, 2009 | 26.76 | 27.14 | 26.76 | 26.93 | 10,062,492 | -0.16(-0.60%) |
Dec 14, 2009 | 27.23 | 27.27 | 27.08 | 27.09 | 6,678,344 | +0.15(+0.57%) |
Dec 11, 2009 | 27.00 | 27.05 | 26.81 | 26.94 | 6,924,106 | +0.03(+0.11%) |
Dec 10, 2009 | 26.96 | 27.03 | 26.73 | 26.91 | 10,866,036 | -0.15(-0.55%) |
Dec 09, 2009 | 26.89 | 27.05 | 26.66 | 27.05 | 13,700,747 | -0.16(-0.60%) |
Dec 08, 2009 | 27.38 | 27.44 | 27.12 | 27.22 | 11,424,053 | -0.54(-1.94%) |
Dec 07, 2009 | 27.51 | 28.01 | 27.48 | 27.76 | 8,935,460 | +0.15(+0.54%) |
Dec 04, 2009 | 28.01 | 28.07 | 27.44 | 27.61 | 9,145,186 | +0.11(+0.42%) |
Dec 03, 2009 | 27.76 | 27.90 | 27.49 | 27.49 | 11,254,297 | -0.49(-1.74%) |
Dec 02, 2009 | 27.93 | 28.15 | 27.85 | 27.98 | 8,279,093 | +0.03(+0.10%) |
Dec 01, 2009 | 27.83 | 28.05 | 27.78 | 27.95 | 8,212,568 | +0.67(+2.45%) |
Nov 30, 2009 | 27.21 | 27.48 | 27.06 | 27.28 | 12,121,817 | -0.44(-1.60%) |
Nov 27, 2009 | 27.06 | 27.86 | 27.01 | 27.73 | 7,954,730 | -0.53(-1.87%) |
Nov 25, 2009 | 28.08 | 28.30 | 27.98 | 28.26 | 5,894,009 | +0.24(+0.85%) |
Nov 24, 2009 | 28.08 | 28.12 | 27.72 | 28.02 | 6,979,092 | +0.04(+0.14%) |
Nov 23, 2009 | 28.03 | 28.20 | 27.89 | 27.98 | 12,841,992 | +0.39(+1.40%) |
Nov 20, 2009 | 27.38 | 27.61 | 27.36 | 27.59 | 6,995,917 | -0.38(-1.36%) |
Nov 19, 2009 | 28.00 | 28.01 | 27.56 | 27.98 | 8,085,398 | -0.29(-1.03%) |
Nov 18, 2009 | 28.44 | 28.45 | 28.14 | 28.27 | 5,950,070 | -0.12(-0.44%) |
Nov 17, 2009 | 28.28 | 28.43 | 28.16 | 28.39 | 7,923,044 | +0.11(+0.40%) |
Nov 16, 2009 | 28.18 | 28.47 | 28.13 | 28.28 | 9,604,532 | +0.43(+1.56%) |
Nov 13, 2009 | 27.63 | 27.87 | 27.46 | 27.84 | 7,862,269 | +0.52(+1.89%) |
Nov 12, 2009 | 27.65 | 27.73 | 27.27 | 27.33 | 9,178,439 | -0.51(-1.82%) |
Nov 11, 2009 | 28.04 | 28.14 | 27.69 | 27.83 | 10,117,811 | -0.38(-1.35%) |
Nov 10, 2009 | 28.03 | 28.27 | 27.97 | 28.21 | 10,896,848 | -0.38(-1.34%) |
Nov 09, 2009 | 28.48 | 28.63 | 28.44 | 28.60 | 12,656,286 | +0.72(+2.57%) |
Nov 06, 2009 | 27.45 | 27.88 | 27.41 | 27.88 | 8,624,094 | +0.06(+0.21%) |
Nov 05, 2009 | 27.77 | 28.11 | 27.71 | 27.82 | 9,825,483 | +0.35(+1.27%) |
Nov 04, 2009 | 27.55 | 27.77 | 27.42 | 27.47 | 10,504,968 | +0.01(+0.05%) |
Nov 03, 2009 | 26.89 | 27.59 | 26.83 | 27.46 | 11,933,484 | +0.13(+0.49%) |
Nov 02, 2009 | 27.21 | 27.60 | 26.97 | 27.33 | 11,681,594 | +0.31(+1.15%) |
Oct 30, 2009 | 27.67 | 27.71 | 26.79 | 27.02 | 14,906,232 | -0.80(-2.88%) |
Oct 29, 2009 | 27.66 | 27.91 | 27.53 | 27.82 | 14,325,078 | +0.71(+2.60%) |
Oct 28, 2009 | 27.53 | 27.53 | 27.09 | 27.11 | 21,393,112 | -0.48(-1.73%) |
Oct 27, 2009 | 27.64 | 28.00 | 27.39 | 27.59 | 27,206,196 | +1.12(+4.22%) |
Oct 26, 2009 | 26.84 | 27.09 | 26.36 | 26.47 | 11,592,332 | +0.03(+0.11%) |
Oct 23, 2009 | 26.51 | 26.58 | 26.32 | 26.44 | 9,692,948 | -0.58(-2.15%) |
Oct 22, 2009 | 26.85 | 27.10 | 26.63 | 27.03 | 8,387,110 | +0.11(+0.39%) |
Oct 21, 2009 | 26.93 | 27.36 | 26.89 | 26.92 | 12,245,527 | +0.11(+0.43%) |
Oct 20, 2009 | 26.63 | 26.86 | 26.59 | 26.81 | 10,280,519 | -0.11(-0.39%) |
Oct 19, 2009 | 26.74 | 27.10 | 26.55 | 26.91 | 13,680,494 | +0.66(+2.53%) |
Oct 16, 2009 | 26.29 | 26.37 | 26.18 | 26.25 | 12,043,608 | +0.12(+0.46%) |
Oct 15, 2009 | 25.99 | 26.19 | 25.90 | 26.13 | 12,343,181 | +0.52(+2.05%) |
Oct 14, 2009 | 25.77 | 25.77 | 25.53 | 25.60 | 9,949,927 | +0.47(+1.86%) |
Oct 13, 2009 | 25.16 | 25.23 | 24.90 | 25.14 | 10,828,034 | +0.02(+0.08%) |
Oct 12, 2009 | 25.15 | 25.22 | 24.99 | 25.12 | 10,435,833 | +0.18(+0.71%) |
Oct 09, 2009 | 24.85 | 24.97 | 24.67 | 24.94 | 13,883,233 | -0.23(-0.93%) |
Oct 08, 2009 | 24.93 | 25.34 | 24.89 | 25.17 | 9,846,464 | +0.25(+1.01%) |
Oct 07, 2009 | 24.72 | 24.95 | 24.65 | 24.92 | 11,726,820 | -0.13(-0.51%) |
Oct 06, 2009 | 24.87 | 25.27 | 24.82 | 25.05 | 12,358,148 | +0.51(+2.06%) |
Oct 05, 2009 | 24.30 | 24.66 | 24.16 | 24.54 | 15,232,941 | +0.34(+1.40%) |
Oct 02, 2009 | 24.47 | 24.70 | 24.14 | 24.21 | 20,613,928 | -0.50(-2.03%) |