Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.12 | 28.85 | 28.85 | 28.85 | 14,122,831 | +0.17(+0.60%) |
Dec 30, 2009 | 28.55 | 28.70 | 28.54 | 28.68 | 11,636,333 | -0.02(-0.07%) |
Dec 29, 2009 | 28.83 | 28.85 | 28.62 | 28.70 | 11,274,767 | -0.10(-0.33%) |
Dec 28, 2009 | 28.96 | 29.02 | 28.69 | 28.80 | 16,738,667 | -0.14(-0.47%) |
Dec 24, 2009 | 28.86 | 28.97 | 28.79 | 28.93 | 10,798,795 | +0.42(+1.48%) |
Dec 23, 2009 | 28.48 | 28.62 | 28.34 | 28.51 | 24,580,340 | +0.30(+1.06%) |
Dec 22, 2009 | 28.24 | 28.44 | 28.14 | 28.21 | 30,775,546 | -0.09(-0.31%) |
Dec 21, 2009 | 28.04 | 28.33 | 28.02 | 28.30 | 29,753,378 | +0.28(+1.00%) |
Dec 18, 2009 | 28.02 | 28.13 | 27.81 | 28.02 | 27,381,550 | -0.18(-0.62%) |
Dec 17, 2009 | 28.46 | 28.51 | 28.18 | 28.19 | 33,927,632 | -0.81(-2.79%) |
Dec 16, 2009 | 29.07 | 29.23 | 28.96 | 29.00 | 25,883,212 | -0.22(-0.74%) |
Dec 15, 2009 | 29.23 | 29.45 | 29.12 | 29.22 | 23,502,434 | -0.32(-1.10%) |
Dec 14, 2009 | 29.58 | 29.66 | 29.43 | 29.54 | 21,090,396 | +0.12(+0.41%) |
Dec 11, 2009 | 29.48 | 29.51 | 29.25 | 29.42 | 14,676,315 | +0.03(+0.11%) |
Dec 10, 2009 | 29.36 | 29.54 | 29.31 | 29.39 | 15,773,584 | -0.03(-0.11%) |
Dec 09, 2009 | 29.35 | 29.49 | 29.12 | 29.42 | 25,381,794 | -0.05(-0.16%) |
Dec 08, 2009 | 29.63 | 29.71 | 29.36 | 29.47 | 27,115,438 | -0.67(-2.22%) |
Dec 07, 2009 | 30.24 | 30.43 | 30.12 | 30.14 | 25,999,670 | -0.47(-1.52%) |
Dec 04, 2009 | 30.72 | 30.96 | 30.22 | 30.60 | 35,636,868 | +0.44(+1.45%) |
Dec 03, 2009 | 30.43 | 30.62 | 30.12 | 30.16 | 22,030,480 | -0.22(-0.71%) |
Dec 02, 2009 | 30.38 | 30.62 | 30.27 | 30.38 | 16,108,468 | +0.06(+0.20%) |
Dec 01, 2009 | 30.17 | 30.49 | 30.14 | 30.32 | 36,596,728 | +0.82(+2.77%) |
Nov 30, 2009 | 29.37 | 29.60 | 29.22 | 29.50 | 42,187,076 | +0.40(+1.37%) |
Nov 27, 2009 | 28.78 | 29.41 | 28.56 | 29.10 | 43,761,576 | -1.38(-4.54%) |
Nov 25, 2009 | 30.49 | 30.58 | 30.31 | 30.49 | 14,708,695 | +0.10(+0.33%) |
Nov 24, 2009 | 30.34 | 30.82 | 30.06 | 30.39 | 27,294,216 | -0.39(-1.27%) |
Nov 23, 2009 | 30.86 | 31.03 | 30.68 | 30.78 | 27,647,292 | +0.67(+2.22%) |
Nov 20, 2009 | 29.91 | 30.12 | 29.87 | 30.11 | 19,578,118 | -0.05(-0.16%) |
Nov 19, 2009 | 30.40 | 30.41 | 29.92 | 30.16 | 42,360,156 | -0.66(-2.15%) |
Nov 18, 2009 | 30.95 | 31.07 | 30.67 | 30.82 | 29,069,800 | -0.27(-0.86%) |
Nov 17, 2009 | 31.08 | 31.28 | 30.90 | 31.09 | 20,631,346 | -0.21(-0.66%) |
Nov 16, 2009 | 31.06 | 31.50 | 31.03 | 31.29 | 29,692,784 | +0.65(+2.14%) |
Nov 13, 2009 | 30.54 | 30.79 | 30.33 | 30.64 | 29,128,426 | +0.51(+1.68%) |
Nov 12, 2009 | 30.49 | 30.64 | 30.02 | 30.13 | 30,679,408 | -0.56(-1.83%) |
Nov 11, 2009 | 30.79 | 30.91 | 30.58 | 30.69 | 26,802,528 | +0.06(+0.20%) |
Nov 10, 2009 | 30.51 | 30.70 | 30.38 | 30.63 | 24,577,376 | -0.24(-0.77%) |
Nov 09, 2009 | 30.43 | 30.91 | 30.43 | 30.87 | 38,663,668 | +1.05(+3.51%) |
Nov 06, 2009 | 29.60 | 30.01 | 29.50 | 29.82 | 22,672,462 | +0.21(+0.71%) |
Nov 05, 2009 | 29.50 | 29.85 | 29.46 | 29.61 | 28,762,134 | +0.45(+1.55%) |
Nov 04, 2009 | 29.41 | 29.69 | 29.08 | 29.16 | 40,884,332 | +0.72(+2.54%) |
Nov 03, 2009 | 28.27 | 28.80 | 28.25 | 28.44 | 30,305,508 | -0.42(-1.45%) |
Nov 02, 2009 | 28.79 | 29.19 | 28.44 | 28.85 | 52,618,788 | +0.70(+2.49%) |
Oct 30, 2009 | 29.07 | 29.10 | 27.98 | 28.15 | 51,851,320 | -1.03(-3.54%) |
Oct 29, 2009 | 28.79 | 29.31 | 28.75 | 29.18 | 45,045,540 | +0.70(+2.46%) |
Oct 28, 2009 | 29.11 | 29.20 | 28.36 | 28.48 | 51,805,668 | -1.13(-3.81%) |
Oct 27, 2009 | 29.83 | 30.02 | 29.58 | 29.61 | 24,878,112 | -0.06(-0.20%) |
Oct 26, 2009 | 30.18 | 30.43 | 29.62 | 29.67 | 25,359,184 | -0.28(-0.92%) |
Oct 23, 2009 | 30.08 | 30.13 | 29.79 | 29.95 | 24,188,538 | +0.03(+0.09%) |
Oct 22, 2009 | 29.64 | 29.95 | 29.39 | 29.92 | 24,987,826 | +0.28(+0.93%) |
Oct 21, 2009 | 29.68 | 30.22 | 29.60 | 29.64 | 32,618,890 | -0.18(-0.59%) |
Oct 20, 2009 | 29.69 | 29.93 | 29.68 | 29.82 | 28,301,132 | -0.21(-0.72%) |
Oct 19, 2009 | 29.77 | 30.10 | 29.65 | 30.04 | 29,732,730 | +0.89(+3.06%) |
Oct 16, 2009 | 29.29 | 29.32 | 29.04 | 29.14 | 29,907,774 | -0.67(-2.24%) |
Oct 15, 2009 | 29.54 | 29.85 | 29.52 | 29.81 | 24,976,376 | -0.09(-0.29%) |
Oct 14, 2009 | 29.56 | 29.90 | 29.52 | 29.90 | 42,831,832 | +1.03(+3.55%) |
Oct 13, 2009 | 28.73 | 28.92 | 28.56 | 28.87 | 22,959,148 | +0.22(+0.75%) |
Oct 12, 2009 | 28.84 | 28.92 | 28.62 | 28.66 | 26,589,910 | -0.30(-1.03%) |
Oct 09, 2009 | 28.87 | 29.03 | 28.79 | 28.96 | 20,334,634 | +0.11(+0.37%) |
Oct 08, 2009 | 28.91 | 29.03 | 28.69 | 28.85 | 23,795,770 | +0.48(+1.69%) |
Oct 07, 2009 | 28.35 | 28.46 | 28.25 | 28.37 | 23,226,524 | +0.33(+1.18%) |
Oct 06, 2009 | 27.94 | 28.33 | 27.89 | 28.04 | 34,147,344 | +0.72(+2.62%) |
Oct 05, 2009 | 27.09 | 27.52 | 26.92 | 27.32 | 30,387,038 | +0.65(+2.43%) |
Oct 02, 2009 | 26.46 | 26.84 | 26.39 | 26.67 | 38,330,264 | -0.10(-0.36%) |