Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.15 | 28.76 | 28.76 | 28.76 | 2,762,973 | -0.41(-1.40%) |
Dec 30, 2009 | 29.41 | 29.72 | 28.98 | 29.17 | 6,883,394 | -0.64(-2.16%) |
Dec 29, 2009 | 30.27 | 30.56 | 29.65 | 29.82 | 4,165,900 | -0.53(-1.73%) |
Dec 28, 2009 | 30.74 | 30.87 | 30.13 | 30.34 | 2,645,448 | -0.31(-1.01%) |
Dec 24, 2009 | 30.95 | 31.03 | 30.27 | 30.65 | 2,392,761 | +0.02(+0.06%) |
Dec 23, 2009 | 30.95 | 31.16 | 30.57 | 30.63 | 4,295,703 | -0.15(-0.50%) |
Dec 22, 2009 | 30.92 | 31.25 | 30.75 | 30.79 | 5,086,509 | -0.34(-1.08%) |
Dec 21, 2009 | 29.62 | 31.68 | 29.62 | 31.12 | 12,270,898 | +1.62(+5.51%) |
Dec 18, 2009 | 29.90 | 29.94 | 29.36 | 29.50 | 7,511,627 | -0.24(-0.79%) |
Dec 17, 2009 | 30.45 | 30.45 | 29.19 | 29.74 | 8,650,886 | -0.65(-2.15%) |
Dec 16, 2009 | 30.43 | 31.02 | 30.10 | 30.39 | 7,679,296 | +0.22(+0.72%) |
Dec 15, 2009 | 29.15 | 30.30 | 29.15 | 30.17 | 7,544,594 | +0.77(+2.62%) |
Dec 14, 2009 | 29.55 | 29.69 | 29.32 | 29.40 | 7,574,877 | +0.58(+2.02%) |
Dec 11, 2009 | 28.72 | 29.54 | 28.72 | 28.82 | 6,512,200 | -0.25(-0.87%) |
Dec 10, 2009 | 27.76 | 29.21 | 27.76 | 29.07 | 10,916,570 | +0.99(+3.52%) |
Dec 09, 2009 | 28.06 | 28.37 | 27.40 | 28.08 | 8,375,586 | +0.44(+1.58%) |
Dec 08, 2009 | 26.89 | 27.92 | 26.78 | 27.65 | 7,606,056 | +0.53(+1.94%) |
Dec 07, 2009 | 26.31 | 27.60 | 26.18 | 27.12 | 6,931,491 | +0.83(+3.14%) |
Dec 04, 2009 | 26.31 | 27.06 | 26.10 | 26.30 | 6,893,813 | +0.30(+1.15%) |
Dec 03, 2009 | 27.04 | 27.20 | 25.94 | 26.00 | 4,947,738 | -1.01(-3.73%) |
Dec 02, 2009 | 27.12 | 27.14 | 26.71 | 27.00 | 3,970,658 | -0.05(-0.20%) |
Dec 01, 2009 | 26.53 | 27.19 | 26.41 | 27.06 | 4,180,550 | +0.64(+2.44%) |
Nov 30, 2009 | 26.92 | 26.92 | 25.96 | 26.41 | 5,237,273 | -0.30(-1.12%) |
Nov 27, 2009 | 26.10 | 26.88 | 25.97 | 26.71 | 2,123,101 | -0.29(-1.08%) |
Nov 25, 2009 | 26.77 | 27.09 | 26.69 | 27.00 | 2,807,038 | +0.53(+1.99%) |
Nov 24, 2009 | 26.77 | 27.09 | 26.31 | 26.48 | 4,436,724 | -0.27(-1.02%) |
Nov 23, 2009 | 26.18 | 26.91 | 26.14 | 26.75 | 4,998,963 | +0.98(+3.80%) |
Nov 20, 2009 | 25.66 | 26.15 | 25.63 | 25.77 | 5,894,227 | -0.26(-1.01%) |
Nov 19, 2009 | 26.31 | 26.39 | 25.47 | 26.03 | 5,825,751 | -0.47(-1.78%) |
Nov 18, 2009 | 26.37 | 26.75 | 26.31 | 26.50 | 4,632,761 | -0.05(-0.21%) |
Nov 17, 2009 | 26.73 | 26.98 | 26.45 | 26.56 | 4,953,878 | -0.34(-1.28%) |
Nov 16, 2009 | 26.85 | 27.20 | 26.67 | 26.90 | 5,516,308 | +0.20(+0.75%) |
Nov 13, 2009 | 26.76 | 27.06 | 26.60 | 26.70 | 4,475,370 | +0.11(+0.41%) |
Nov 12, 2009 | 27.18 | 27.20 | 26.48 | 26.60 | 5,182,209 | -0.51(-1.87%) |
Nov 11, 2009 | 27.30 | 27.30 | 26.57 | 27.10 | 6,734,421 | +0.06(+0.23%) |
Nov 10, 2009 | 26.94 | 27.19 | 26.70 | 27.04 | 5,876,196 | -0.02(-0.07%) |
Nov 09, 2009 | 26.09 | 27.20 | 25.60 | 27.06 | 10,312,322 | +0.60(+2.26%) |
Nov 06, 2009 | 25.84 | 26.51 | 25.73 | 26.46 | 7,018,013 | +0.70(+2.71%) |
Nov 05, 2009 | 25.45 | 26.09 | 25.44 | 25.76 | 7,749,646 | +0.34(+1.36%) |
Nov 04, 2009 | 24.90 | 26.41 | 24.84 | 25.42 | 17,169,598 | +1.26(+5.22%) |
Nov 03, 2009 | 23.83 | 24.18 | 23.44 | 24.15 | 7,751,687 | +0.32(+1.33%) |
Nov 02, 2009 | 23.68 | 24.26 | 23.27 | 23.84 | 9,580,073 | +0.22(+0.92%) |
Oct 30, 2009 | 24.06 | 24.42 | 23.57 | 23.62 | 6,506,020 | -0.56(-2.33%) |
Oct 29, 2009 | 23.79 | 24.82 | 23.64 | 24.18 | 16,284,539 | +1.21(+5.25%) |
Oct 28, 2009 | 23.65 | 23.65 | 22.89 | 22.98 | 7,622,523 | -0.78(-3.28%) |
Oct 27, 2009 | 22.92 | 24.12 | 22.82 | 23.76 | 9,147,538 | +0.83(+3.60%) |
Oct 26, 2009 | 23.71 | 23.86 | 22.75 | 22.93 | 8,503,162 | -0.73(-3.07%) |
Oct 23, 2009 | 23.63 | 23.73 | 23.53 | 23.66 | 7,868,600 | +0.41(+1.76%) |
Oct 22, 2009 | 23.08 | 23.46 | 22.97 | 23.25 | 5,646,721 | +0.27(+1.18%) |
Oct 21, 2009 | 23.73 | 24.18 | 22.94 | 22.98 | 7,335,773 | -0.25(-1.09%) |
Oct 20, 2009 | 23.23 | 23.28 | 23.17 | 23.23 | 8,320,410 | +0.32(+1.39%) |
Oct 19, 2009 | 22.89 | 23.20 | 22.63 | 22.91 | 7,493,625 | +0.03(+0.12%) |
Oct 16, 2009 | 23.32 | 23.47 | 22.86 | 22.88 | 6,396,328 | -0.45(-1.94%) |
Oct 15, 2009 | 23.66 | 23.66 | 23.06 | 23.34 | 8,151,579 | -0.28(-1.19%) |
Oct 14, 2009 | 23.52 | 23.81 | 23.27 | 23.62 | 7,521,171 | +0.44(+1.92%) |
Oct 13, 2009 | 23.94 | 24.03 | 23.00 | 23.17 | 10,274,502 | -0.80(-3.33%) |
Oct 12, 2009 | 23.88 | 24.17 | 23.71 | 23.97 | 6,639,009 | +0.42(+1.77%) |
Oct 09, 2009 | 23.51 | 24.03 | 23.47 | 23.56 | 10,679,836 | +0.09(+0.39%) |
Oct 08, 2009 | 23.68 | 23.94 | 23.17 | 23.47 | 13,745,542 | -1.09(-4.43%) |
Oct 07, 2009 | 24.06 | 24.75 | 23.96 | 24.55 | 8,805,314 | +0.73(+3.05%) |
Oct 06, 2009 | 24.35 | 24.35 | 23.79 | 23.83 | 13,229,110 | -0.33(-1.35%) |
Oct 05, 2009 | 24.54 | 24.55 | 24.02 | 24.15 | 6,564,897 | -0.10(-0.41%) |
Oct 02, 2009 | 24.80 | 24.95 | 24.05 | 24.25 | 6,874,063 | -0.77(-3.08%) |