Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.23 | 28.05 | 28.05 | 28.05 | 1,109,089 | -0.11(-0.38%) |
Dec 30, 2009 | 28.02 | 28.16 | 27.90 | 28.16 | 1,971,607 | -0.12(-0.42%) |
Dec 29, 2009 | 28.39 | 28.41 | 28.19 | 28.27 | 1,416,408 | +0.06(+0.22%) |
Dec 28, 2009 | 28.18 | 28.22 | 28.06 | 28.21 | 1,089,055 | -0.05(-0.16%) |
Dec 24, 2009 | 28.23 | 28.28 | 28.11 | 28.26 | 498,797 | +0.12(+0.44%) |
Dec 23, 2009 | 28.20 | 28.34 | 28.01 | 28.13 | 1,770,517 | +0.20(+0.70%) |
Dec 22, 2009 | 27.90 | 27.98 | 27.83 | 27.94 | 1,204,895 | +0.22(+0.78%) |
Dec 21, 2009 | 27.73 | 27.87 | 27.69 | 27.72 | 2,289,864 | -0.21(-0.76%) |
Dec 18, 2009 | 27.96 | 28.03 | 27.75 | 27.93 | 2,149,612 | +0.16(+0.57%) |
Dec 17, 2009 | 28.00 | 28.02 | 27.67 | 27.77 | 2,452,175 | -0.23(-0.81%) |
Dec 16, 2009 | 27.86 | 28.07 | 27.81 | 28.00 | 2,117,217 | +0.30(+1.08%) |
Dec 15, 2009 | 27.74 | 27.83 | 27.66 | 27.70 | 1,885,773 | -0.23(-0.83%) |
Dec 14, 2009 | 27.99 | 28.02 | 27.91 | 27.93 | 1,187,938 | +0.20(+0.71%) |
Dec 11, 2009 | 28.00 | 28.01 | 27.71 | 27.74 | 2,614,291 | -0.17(-0.61%) |
Dec 10, 2009 | 28.01 | 28.07 | 27.75 | 27.91 | 2,720,750 | -0.27(-0.95%) |
Dec 09, 2009 | 28.32 | 28.36 | 27.90 | 28.18 | 3,645,515 | -0.34(-1.17%) |
Dec 08, 2009 | 28.59 | 28.62 | 28.37 | 28.51 | 3,829,651 | -0.09(-0.31%) |
Dec 07, 2009 | 28.62 | 28.89 | 28.58 | 28.60 | 3,227,831 | -0.03(-0.09%) |
Dec 04, 2009 | 28.88 | 28.97 | 28.47 | 28.62 | 2,838,565 | -0.12(-0.41%) |
Dec 03, 2009 | 29.04 | 29.07 | 28.72 | 28.74 | 4,805,890 | +0.01(+0.02%) |
Dec 02, 2009 | 29.02 | 29.03 | 28.63 | 28.74 | 7,437,851 | -0.20(-0.69%) |
Dec 01, 2009 | 28.93 | 29.05 | 28.86 | 28.94 | 3,947,577 | +0.29(+1.01%) |
Nov 30, 2009 | 28.74 | 28.80 | 28.50 | 28.65 | 2,874,865 | +0.11(+0.40%) |
Nov 27, 2009 | 28.29 | 28.60 | 28.24 | 28.54 | 1,629,142 | -0.24(-0.84%) |
Nov 25, 2009 | 28.76 | 28.84 | 28.68 | 28.78 | 3,412,282 | +0.28(+0.99%) |
Nov 24, 2009 | 28.46 | 28.53 | 28.25 | 28.50 | 4,137,906 | +0.28(+1.00%) |
Nov 23, 2009 | 28.17 | 28.32 | 28.04 | 28.21 | 3,267,927 | +0.83(+3.05%) |
Nov 20, 2009 | 27.20 | 27.43 | 27.18 | 27.38 | 2,664,781 | -0.08(-0.30%) |
Nov 19, 2009 | 27.44 | 27.48 | 27.17 | 27.46 | 3,129,968 | -0.23(-0.82%) |
Nov 18, 2009 | 27.79 | 27.79 | 27.54 | 27.69 | 3,485,119 | +0.12(+0.43%) |
Nov 17, 2009 | 27.46 | 27.60 | 27.42 | 27.57 | 1,505,914 | -0.28(-1.00%) |
Nov 16, 2009 | 27.76 | 27.94 | 27.70 | 27.85 | 2,376,544 | +0.41(+1.50%) |
Nov 13, 2009 | 27.28 | 27.53 | 27.21 | 27.43 | 1,061,638 | +0.23(+0.83%) |
Nov 12, 2009 | 27.38 | 27.48 | 27.13 | 27.21 | 1,824,875 | -0.35(-1.25%) |
Nov 11, 2009 | 27.73 | 27.73 | 27.42 | 27.55 | 1,098,147 | -0.13(-0.47%) |
Nov 10, 2009 | 27.59 | 27.70 | 27.54 | 27.68 | 1,239,676 | +0.07(+0.26%) |
Nov 09, 2009 | 27.62 | 27.65 | 27.48 | 27.61 | 2,304,582 | +0.40(+1.48%) |
Nov 06, 2009 | 26.96 | 27.21 | 26.95 | 27.21 | 2,281,162 | +0.16(+0.61%) |
Nov 05, 2009 | 27.06 | 27.27 | 26.96 | 27.04 | 2,428,934 | +0.12(+0.46%) |
Nov 04, 2009 | 26.80 | 27.13 | 26.75 | 26.92 | 2,383,592 | +0.06(+0.21%) |
Nov 03, 2009 | 26.53 | 26.90 | 26.52 | 26.86 | 2,167,707 | -0.10(-0.38%) |
Nov 02, 2009 | 26.68 | 27.20 | 26.68 | 26.96 | 2,157,462 | +0.20(+0.73%) |
Oct 30, 2009 | 27.14 | 27.20 | 26.70 | 26.77 | 2,703,076 | -0.24(-0.90%) |
Oct 29, 2009 | 26.74 | 27.05 | 26.70 | 27.01 | 2,561,468 | +0.42(+1.57%) |
Oct 28, 2009 | 26.90 | 27.01 | 26.58 | 26.59 | 3,119,958 | -0.21(-0.77%) |
Oct 27, 2009 | 26.96 | 26.99 | 26.70 | 26.80 | 3,269,709 | +0.52(+1.98%) |
Oct 26, 2009 | 26.78 | 26.87 | 26.19 | 26.28 | 3,194,372 | -0.46(-1.72%) |
Oct 23, 2009 | 26.77 | 26.78 | 26.66 | 26.74 | 4,062,084 | -0.16(-0.59%) |
Oct 22, 2009 | 26.92 | 26.92 | 26.69 | 26.90 | 3,528,271 | +0.25(+0.95%) |
Oct 21, 2009 | 26.76 | 26.92 | 26.61 | 26.65 | 6,105,502 | -0.23(-0.86%) |
Oct 20, 2009 | 26.81 | 26.90 | 26.80 | 26.88 | 4,031,280 | +0.07(+0.25%) |
Oct 19, 2009 | 26.64 | 26.94 | 26.53 | 26.81 | 2,967,829 | +0.47(+1.80%) |
Oct 16, 2009 | 26.31 | 26.54 | 26.20 | 26.34 | 4,348,743 | -0.29(-1.10%) |
Oct 15, 2009 | 26.41 | 26.69 | 26.36 | 26.63 | 3,239,926 | +0.35(+1.33%) |
Oct 14, 2009 | 26.23 | 26.30 | 26.04 | 26.28 | 1,861,129 | +0.37(+1.43%) |
Oct 13, 2009 | 26.02 | 26.02 | 25.80 | 25.91 | 1,167,968 | -0.18(-0.67%) |
Oct 12, 2009 | 26.26 | 26.37 | 26.02 | 26.08 | 2,686,707 | +0.27(+1.04%) |
Oct 09, 2009 | 25.71 | 25.87 | 25.63 | 25.82 | 2,900,566 | +0.00(+0.00%) |
Oct 08, 2009 | 25.74 | 25.92 | 25.68 | 25.82 | 1,669,001 | +0.28(+1.09%) |
Oct 07, 2009 | 25.50 | 25.58 | 25.39 | 25.54 | 3,328,662 | -0.29(-1.14%) |
Oct 06, 2009 | 25.82 | 25.98 | 25.73 | 25.83 | 2,795,931 | +0.15(+0.60%) |
Oct 05, 2009 | 25.48 | 25.70 | 25.41 | 25.68 | 1,829,422 | +0.12(+0.48%) |
Oct 02, 2009 | 25.32 | 25.63 | 25.32 | 25.55 | 2,268,955 | +0.05(+0.18%) |