Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.46 | 21.10 | 21.10 | 21.10 | 4,667,273 | -0.16(-0.73%) |
Dec 30, 2009 | 21.24 | 21.41 | 21.02 | 21.26 | 3,601,399 | -0.23(-1.06%) |
Dec 29, 2009 | 21.81 | 21.90 | 21.47 | 21.48 | 4,604,126 | -0.16(-0.75%) |
Dec 28, 2009 | 21.52 | 21.67 | 21.32 | 21.64 | 5,998,550 | +0.23(+1.06%) |
Dec 24, 2009 | 21.25 | 21.45 | 21.20 | 21.42 | 2,817,227 | +0.25(+1.16%) |
Dec 23, 2009 | 20.84 | 21.33 | 20.80 | 21.17 | 9,271,823 | +0.57(+2.76%) |
Dec 22, 2009 | 20.24 | 20.65 | 20.20 | 20.60 | 7,997,576 | +0.23(+1.14%) |
Dec 21, 2009 | 20.46 | 20.59 | 20.10 | 20.37 | 10,680,325 | +0.23(+1.16%) |
Dec 18, 2009 | 20.63 | 20.90 | 20.05 | 20.14 | 17,960,216 | -0.32(-1.58%) |
Dec 17, 2009 | 21.06 | 21.20 | 20.44 | 20.46 | 11,272,727 | -0.97(-4.54%) |
Dec 16, 2009 | 21.21 | 21.63 | 21.13 | 21.44 | 7,601,939 | +0.46(+2.19%) |
Dec 15, 2009 | 20.89 | 21.18 | 20.80 | 20.98 | 6,111,909 | +0.13(+0.60%) |
Dec 14, 2009 | 20.71 | 20.91 | 20.52 | 20.85 | 7,502,692 | +0.37(+1.81%) |
Dec 11, 2009 | 21.00 | 21.12 | 20.32 | 20.48 | 9,210,088 | -0.43(-2.06%) |
Dec 10, 2009 | 20.44 | 20.96 | 20.38 | 20.91 | 12,552,958 | +0.74(+3.67%) |
Dec 09, 2009 | 20.54 | 20.55 | 19.95 | 20.17 | 13,386,393 | -0.08(-0.38%) |
Dec 08, 2009 | 20.62 | 20.68 | 20.08 | 20.25 | 13,045,062 | -0.63(-3.01%) |
Dec 07, 2009 | 21.41 | 21.53 | 20.81 | 20.87 | 13,818,284 | -0.57(-2.65%) |
Dec 04, 2009 | 22.39 | 22.59 | 21.17 | 21.44 | 14,220,733 | -0.69(-3.11%) |
Dec 03, 2009 | 22.09 | 22.39 | 22.05 | 22.13 | 12,246,672 | -0.10(-0.43%) |
Dec 02, 2009 | 22.41 | 22.51 | 22.11 | 22.22 | 9,297,088 | -0.16(-0.72%) |
Dec 01, 2009 | 21.97 | 22.49 | 21.89 | 22.39 | 8,885,916 | +0.75(+3.45%) |
Nov 30, 2009 | 21.31 | 21.81 | 21.30 | 21.64 | 7,324,664 | +0.13(+0.61%) |
Nov 27, 2009 | 20.93 | 21.56 | 20.62 | 21.51 | 9,062,991 | -0.75(-3.36%) |
Nov 25, 2009 | 22.12 | 22.33 | 21.90 | 22.25 | 9,013,179 | +0.32(+1.47%) |
Nov 24, 2009 | 21.81 | 22.02 | 21.70 | 21.93 | 10,472,141 | +0.02(+0.08%) |
Nov 23, 2009 | 21.96 | 22.24 | 21.69 | 21.91 | 11,735,279 | +0.65(+3.03%) |
Nov 20, 2009 | 21.15 | 21.34 | 21.08 | 21.27 | 8,027,868 | -0.20(-0.92%) |
Nov 19, 2009 | 21.52 | 21.71 | 21.10 | 21.47 | 7,838,359 | -0.36(-1.64%) |
Nov 18, 2009 | 22.28 | 22.33 | 21.72 | 21.82 | 9,128,733 | -0.27(-1.22%) |
Nov 17, 2009 | 21.58 | 22.13 | 21.45 | 22.09 | 10,397,220 | +0.40(+1.85%) |
Nov 16, 2009 | 21.29 | 21.91 | 21.20 | 21.69 | 11,970,343 | +0.75(+3.57%) |
Nov 13, 2009 | 20.86 | 21.20 | 20.62 | 20.95 | 13,653,058 | +0.38(+1.83%) |
Nov 12, 2009 | 20.77 | 20.94 | 20.47 | 20.57 | 13,084,474 | -0.38(-1.83%) |
Nov 11, 2009 | 21.28 | 21.42 | 20.86 | 20.95 | 11,260,961 | -0.08(-0.37%) |
Nov 10, 2009 | 21.06 | 21.16 | 20.68 | 21.03 | 12,405,431 | -0.01(-0.03%) |
Nov 09, 2009 | 20.47 | 21.11 | 20.32 | 21.04 | 15,205,211 | +1.35(+6.86%) |
Nov 06, 2009 | 19.49 | 20.35 | 19.45 | 19.68 | 17,594,168 | +0.04(+0.18%) |
Nov 05, 2009 | 19.87 | 19.94 | 19.47 | 19.65 | 18,994,722 | -0.05(-0.24%) |
Nov 04, 2009 | 19.93 | 20.10 | 19.68 | 19.70 | 23,491,630 | +0.16(+0.80%) |
Nov 03, 2009 | 19.36 | 19.73 | 19.23 | 19.54 | 22,512,882 | -0.16(-0.82%) |
Nov 02, 2009 | 19.94 | 20.28 | 19.36 | 19.70 | 12,925,990 | -0.03(-0.15%) |
Oct 30, 2009 | 20.41 | 20.46 | 19.43 | 19.73 | 18,982,706 | -0.92(-4.46%) |
Oct 29, 2009 | 20.40 | 20.96 | 20.17 | 20.65 | 12,218,379 | +0.77(+3.88%) |
Oct 28, 2009 | 20.46 | 20.52 | 19.87 | 19.88 | 16,421,160 | -0.99(-4.73%) |
Oct 27, 2009 | 21.11 | 21.22 | 20.57 | 20.87 | 14,200,160 | -0.27(-1.27%) |
Oct 26, 2009 | 21.99 | 22.27 | 21.01 | 21.14 | 11,829,635 | -0.72(-3.28%) |
Oct 23, 2009 | 22.17 | 22.27 | 21.71 | 21.85 | 11,275,334 | -0.48(-2.14%) |
Oct 22, 2009 | 22.44 | 22.55 | 21.99 | 22.33 | 11,389,299 | -0.32(-1.40%) |
Oct 21, 2009 | 22.34 | 23.26 | 22.33 | 22.65 | 12,117,543 | -0.03(-0.13%) |
Oct 20, 2009 | 22.48 | 22.83 | 22.47 | 22.68 | 9,971,546 | -0.68(-2.92%) |
Oct 19, 2009 | 23.11 | 23.56 | 23.01 | 23.36 | 9,434,991 | +0.34(+1.48%) |
Oct 16, 2009 | 23.04 | 23.10 | 22.57 | 23.02 | 13,051,384 | -0.30(-1.31%) |
Oct 15, 2009 | 23.31 | 23.68 | 23.05 | 23.32 | 15,057,959 | -0.15(-0.64%) |
Oct 14, 2009 | 22.92 | 23.56 | 22.92 | 23.47 | 17,293,024 | +1.16(+5.20%) |
Oct 13, 2009 | 22.10 | 22.51 | 21.71 | 22.31 | 12,531,252 | +0.05(+0.24%) |
Oct 12, 2009 | 22.17 | 22.39 | 21.79 | 22.26 | 9,076,548 | +0.76(+3.56%) |
Oct 09, 2009 | 21.29 | 21.55 | 21.12 | 21.50 | 6,906,375 | +0.13(+0.59%) |
Oct 08, 2009 | 20.84 | 21.44 | 20.66 | 21.37 | 11,941,736 | +0.71(+3.44%) |
Oct 07, 2009 | 20.65 | 20.74 | 20.28 | 20.66 | 12,009,554 | +0.11(+0.52%) |
Oct 06, 2009 | 20.50 | 20.72 | 20.32 | 20.55 | 10,608,619 | +0.69(+3.49%) |
Oct 05, 2009 | 19.54 | 19.95 | 19.47 | 19.86 | 9,650,157 | +0.34(+1.75%) |
Oct 02, 2009 | 19.28 | 19.75 | 19.03 | 19.52 | 9,952,657 | -0.17(-0.88%) |
Oct 01, 2009 | 20.92 | 20.97 | 19.67 | 19.69 | 12,557,377 | -0.96(-4.66%) |
Sep 30, 2009 | 20.84 | 20.96 | 20.05 | 20.65 | 10,659,575 | +0.17(+0.82%) |
Sep 29, 2009 | 20.58 | 20.66 | 20.32 | 20.49 | 7,654,691 | -0.17(-0.81%) |
Sep 28, 2009 | 20.45 | 20.69 | 20.32 | 20.65 | 8,934,024 | +0.25(+1.20%) |
Sep 25, 2009 | 20.48 | 20.93 | 20.32 | 20.41 | 10,528,757 | -0.14(-0.70%) |
Sep 24, 2009 | 21.25 | 21.32 | 20.27 | 20.55 | 12,807,329 | -0.71(-3.32%) |
Sep 23, 2009 | 21.96 | 22.09 | 21.21 | 21.26 | 13,761,233 | -0.75(-3.39%) |
Sep 22, 2009 | 21.98 | 22.28 | 21.68 | 22.00 | 13,144,310 | +0.56(+2.62%) |
Sep 21, 2009 | 21.15 | 21.56 | 20.98 | 21.44 | 12,959,132 | -0.69(-3.11%) |
Sep 18, 2009 | 21.99 | 22.16 | 21.79 | 22.13 | 13,141,898 | +0.09(+0.41%) |
Sep 17, 2009 | 21.98 | 22.29 | 21.79 | 22.04 | 17,700,390 | +0.41(+1.91%) |
Sep 16, 2009 | 21.70 | 22.14 | 21.57 | 21.63 | 22,233,796 | +0.18(+0.84%) |
Sep 15, 2009 | 20.72 | 21.53 | 20.58 | 21.45 | 17,189,930 | +0.89(+4.33%) |
Sep 14, 2009 | 19.94 | 20.59 | 19.80 | 20.56 | 12,482,536 | +0.23(+1.12%) |
Sep 11, 2009 | 20.21 | 20.73 | 20.16 | 20.33 | 20,427,652 | +0.29(+1.43%) |
Sep 10, 2009 | 19.32 | 20.07 | 19.27 | 20.04 | 13,112,221 | +0.78(+4.03%) |
Sep 09, 2009 | 19.54 | 19.73 | 19.25 | 19.27 | 11,289,327 | -0.16(-0.80%) |
Sep 08, 2009 | 19.47 | 19.70 | 19.26 | 19.42 | 11,978,008 | +0.76(+4.07%) |
Sep 04, 2009 | 18.14 | 18.78 | 18.05 | 18.66 | 9,906,901 | +0.69(+3.86%) |
Sep 03, 2009 | 18.07 | 18.10 | 17.69 | 17.97 | 11,551,444 | +0.10(+0.57%) |
Sep 02, 2009 | 17.78 | 18.02 | 17.74 | 17.87 | 9,716,368 | -0.13(-0.70%) |
Sep 01, 2009 | 18.26 | 18.56 | 17.89 | 17.99 | 14,683,414 | -0.32(-1.73%) |
Aug 31, 2009 | 18.29 | 18.64 | 18.17 | 18.31 | 11,640,218 | -0.54(-2.85%) |
Aug 28, 2009 | 19.27 | 19.33 | 18.73 | 18.85 | 7,594,257 | -0.08(-0.44%) |
Aug 27, 2009 | 18.82 | 18.99 | 18.30 | 18.93 | 13,417,417 | -0.05(-0.28%) |
Aug 26, 2009 | 18.90 | 19.20 | 18.78 | 18.99 | 8,917,883 | -0.19(-0.97%) |
Aug 25, 2009 | 19.98 | 20.12 | 18.99 | 19.17 | 12,807,967 | -0.45(-2.28%) |
Aug 24, 2009 | 19.95 | 20.25 | 19.51 | 19.62 | 10,180,463 | +0.05(+0.24%) |
Aug 21, 2009 | 19.24 | 19.74 | 19.24 | 19.57 | 11,667,138 | +0.60(+3.18%) |
Aug 20, 2009 | 18.94 | 19.19 | 18.93 | 18.97 | 11,745,493 | -0.08(-0.41%) |
Aug 19, 2009 | 18.45 | 19.34 | 18.35 | 19.05 | 10,214,848 | +0.13(+0.70%) |
Aug 18, 2009 | 18.67 | 19.00 | 18.48 | 18.91 | 8,829,929 | +0.49(+2.64%) |
Aug 17, 2009 | 18.67 | 18.67 | 18.22 | 18.43 | 11,745,339 | -1.00(-5.14%) |
Aug 14, 2009 | 20.14 | 20.16 | 19.20 | 19.43 | 9,421,987 | -0.60(-2.98%) |
Aug 13, 2009 | 20.16 | 20.28 | 19.78 | 20.03 | 10,919,896 | +0.36(+1.85%) |
Aug 12, 2009 | 18.83 | 19.80 | 18.64 | 19.66 | 12,510,030 | +0.67(+3.52%) |
Aug 11, 2009 | 19.33 | 19.49 | 18.91 | 18.99 | 11,927,780 | -0.78(-3.96%) |
Aug 10, 2009 | 19.95 | 20.13 | 19.64 | 19.77 | 9,487,745 | -0.23(-1.17%) |
Aug 07, 2009 | 20.25 | 20.62 | 19.93 | 20.01 | 9,949,220 | -0.13(-0.65%) |
Aug 06, 2009 | 20.23 | 20.41 | 19.95 | 20.14 | 11,896,954 | -0.17(-0.82%) |
Aug 05, 2009 | 20.40 | 20.41 | 19.92 | 20.31 | 11,074,180 | +0.23(+1.13%) |
Aug 04, 2009 | 20.21 | 20.37 | 19.91 | 20.08 | 9,428,902 | -0.61(-2.94%) |