Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.77 | 24.57 | 24.57 | 24.57 | 8,598,265 | -0.24(-0.97%) |
Dec 30, 2009 | 24.77 | 24.95 | 24.70 | 24.81 | 8,947,849 | -0.10(-0.39%) |
Dec 29, 2009 | 24.87 | 24.97 | 24.77 | 24.90 | 9,643,638 | +0.00(+0.00%) |
Dec 28, 2009 | 24.93 | 25.02 | 24.84 | 24.90 | 8,727,742 | -0.03(-0.10%) |
Dec 24, 2009 | 24.86 | 25.02 | 24.86 | 24.93 | 4,932,276 | +0.05(+0.20%) |
Dec 23, 2009 | 24.94 | 25.14 | 24.84 | 24.88 | 13,962,417 | -0.41(-1.61%) |
Dec 22, 2009 | 25.19 | 25.40 | 25.16 | 25.28 | 13,871,261 | +0.22(+0.87%) |
Dec 21, 2009 | 25.05 | 25.21 | 24.97 | 25.07 | 17,855,216 | +0.26(+1.05%) |
Dec 18, 2009 | 25.37 | 25.37 | 24.63 | 24.81 | 39,585,024 | -0.32(-1.28%) |
Dec 17, 2009 | 25.47 | 25.48 | 25.09 | 25.13 | 16,984,164 | -0.47(-1.85%) |
Dec 16, 2009 | 25.49 | 25.76 | 25.45 | 25.60 | 19,528,748 | +0.08(+0.30%) |
Dec 15, 2009 | 25.39 | 25.69 | 25.36 | 25.52 | 15,308,486 | -0.10(-0.38%) |
Dec 14, 2009 | 25.26 | 25.71 | 25.15 | 25.62 | 24,457,772 | +0.91(+3.67%) |
Dec 11, 2009 | 24.91 | 25.14 | 24.67 | 24.71 | 18,106,902 | -0.20(-0.80%) |
Dec 10, 2009 | 25.12 | 25.28 | 24.83 | 24.91 | 13,518,879 | -0.10(-0.39%) |
Dec 09, 2009 | 25.23 | 25.32 | 24.81 | 25.01 | 15,476,644 | +0.01(+0.04%) |
Dec 08, 2009 | 25.28 | 25.44 | 24.70 | 25.00 | 16,082,408 | -0.41(-1.61%) |
Dec 07, 2009 | 25.29 | 25.56 | 25.25 | 25.41 | 17,492,978 | +0.01(+0.04%) |
Dec 04, 2009 | 25.38 | 25.74 | 25.19 | 25.40 | 16,101,829 | +0.17(+0.69%) |
Dec 03, 2009 | 25.08 | 25.40 | 25.04 | 25.22 | 17,322,608 | +0.16(+0.63%) |
Dec 02, 2009 | 25.07 | 25.40 | 25.01 | 25.07 | 10,645,516 | +0.00(+0.00%) |
Dec 01, 2009 | 24.74 | 25.22 | 24.72 | 25.07 | 18,694,276 | +0.55(+2.25%) |
Nov 30, 2009 | 25.47 | 25.48 | 24.47 | 24.51 | 34,015,900 | -0.97(-3.80%) |
Nov 27, 2009 | 25.23 | 25.62 | 25.04 | 25.48 | 7,072,040 | -0.16(-0.64%) |
Nov 25, 2009 | 25.67 | 25.78 | 25.56 | 25.65 | 11,372,418 | -0.01(-0.02%) |
Nov 24, 2009 | 25.53 | 25.86 | 25.51 | 25.65 | 15,785,258 | +0.13(+0.50%) |
Nov 23, 2009 | 25.43 | 25.68 | 25.32 | 25.52 | 14,201,658 | +0.17(+0.68%) |
Nov 20, 2009 | 25.49 | 25.63 | 25.30 | 25.35 | 15,246,907 | -0.21(-0.82%) |
Nov 19, 2009 | 25.60 | 25.68 | 25.44 | 25.56 | 12,539,235 | -0.19(-0.75%) |
Nov 18, 2009 | 25.74 | 25.80 | 25.59 | 25.75 | 11,887,545 | -0.05(-0.18%) |
Nov 17, 2009 | 25.75 | 25.99 | 25.70 | 25.80 | 9,863,276 | -0.02(-0.06%) |
Nov 16, 2009 | 25.54 | 25.92 | 25.49 | 25.81 | 14,021,836 | +0.25(+0.98%) |
Nov 13, 2009 | 25.44 | 25.64 | 25.36 | 25.56 | 11,448,342 | +0.10(+0.38%) |
Nov 12, 2009 | 25.11 | 25.62 | 25.11 | 25.47 | 13,621,707 | +0.31(+1.24%) |
Nov 11, 2009 | 25.52 | 25.62 | 25.13 | 25.16 | 9,574,606 | -0.24(-0.96%) |
Nov 10, 2009 | 25.29 | 25.68 | 25.20 | 25.40 | 10,830,632 | -0.02(-0.08%) |
Nov 09, 2009 | 25.03 | 25.49 | 24.95 | 25.42 | 12,676,739 | +0.53(+2.13%) |
Nov 06, 2009 | 24.71 | 24.94 | 24.57 | 24.89 | 12,804,941 | +0.20(+0.83%) |
Nov 05, 2009 | 24.26 | 24.87 | 24.26 | 24.69 | 15,828,464 | +0.54(+2.22%) |
Nov 04, 2009 | 24.48 | 24.58 | 24.11 | 24.15 | 16,114,541 | -0.24(-0.98%) |
Nov 03, 2009 | 24.60 | 24.66 | 24.29 | 24.39 | 16,027,566 | -0.37(-1.48%) |
Nov 02, 2009 | 24.15 | 24.83 | 24.00 | 24.76 | 19,188,470 | +0.62(+2.55%) |
Oct 30, 2009 | 24.98 | 24.98 | 23.99 | 24.14 | 30,412,948 | -0.84(-3.37%) |
Oct 29, 2009 | 24.97 | 25.15 | 24.70 | 24.98 | 14,675,325 | +0.03(+0.10%) |
Oct 28, 2009 | 24.80 | 25.22 | 24.76 | 24.96 | 17,034,364 | +0.03(+0.10%) |
Oct 27, 2009 | 24.87 | 25.11 | 24.67 | 24.93 | 15,095,261 | +0.08(+0.33%) |
Oct 26, 2009 | 25.11 | 25.24 | 24.77 | 24.85 | 13,833,275 | -0.16(-0.65%) |
Oct 23, 2009 | 25.04 | 25.08 | 24.92 | 25.01 | 15,058,714 | -0.20(-0.79%) |
Oct 22, 2009 | 25.84 | 25.89 | 24.72 | 25.21 | 27,039,212 | -0.69(-2.68%) |
Oct 21, 2009 | 26.15 | 26.35 | 25.71 | 25.91 | 15,626,711 | -0.37(-1.42%) |
Oct 20, 2009 | 26.48 | 26.55 | 26.23 | 26.28 | 16,948,276 | +0.05(+0.19%) |
Oct 19, 2009 | 26.03 | 26.40 | 25.88 | 26.23 | 13,123,298 | +0.25(+0.98%) |
Oct 16, 2009 | 25.59 | 26.13 | 25.53 | 25.97 | 16,930,548 | +0.29(+1.13%) |
Oct 15, 2009 | 25.53 | 25.85 | 25.53 | 25.68 | 14,161,700 | +0.03(+0.10%) |
Oct 14, 2009 | 25.55 | 25.78 | 25.24 | 25.66 | 10,969,545 | +0.23(+0.90%) |
Oct 13, 2009 | 25.63 | 25.69 | 25.30 | 25.43 | 10,626,217 | -0.29(-1.13%) |
Oct 12, 2009 | 25.64 | 25.77 | 25.51 | 25.72 | 6,493,910 | +0.13(+0.52%) |
Oct 09, 2009 | 25.83 | 25.98 | 25.42 | 25.59 | 10,238,776 | -0.08(-0.32%) |
Oct 08, 2009 | 25.42 | 25.79 | 25.36 | 25.67 | 14,769,152 | +0.39(+1.53%) |
Oct 07, 2009 | 25.39 | 25.42 | 25.18 | 25.28 | 18,996,420 | -0.16(-0.64%) |
Oct 06, 2009 | 25.07 | 25.50 | 25.04 | 25.44 | 17,467,326 | +0.44(+1.75%) |
Oct 05, 2009 | 24.72 | 25.12 | 24.35 | 25.00 | 19,046,910 | +0.35(+1.43%) |
Oct 02, 2009 | 24.53 | 24.72 | 24.47 | 24.65 | 13,659,350 | +0.02(+0.08%) |