Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.50 | 28.10 | 28.10 | 28.10 | 2,997,341 | -0.49(-1.71%) |
Dec 30, 2009 | 28.54 | 28.70 | 28.37 | 28.59 | 3,020,246 | -0.02(-0.07%) |
Dec 29, 2009 | 28.64 | 28.83 | 28.50 | 28.61 | 3,545,247 | +0.01(+0.02%) |
Dec 28, 2009 | 28.73 | 28.83 | 28.48 | 28.60 | 2,811,116 | +0.00(+0.00%) |
Dec 24, 2009 | 28.43 | 28.78 | 28.40 | 28.60 | 2,501,275 | +0.30(+1.05%) |
Dec 23, 2009 | 28.23 | 28.40 | 28.04 | 28.31 | 3,132,752 | +0.19(+0.68%) |
Dec 22, 2009 | 28.00 | 28.43 | 28.00 | 28.12 | 3,985,436 | +0.15(+0.52%) |
Dec 21, 2009 | 27.59 | 28.02 | 27.59 | 27.97 | 5,855,667 | +0.41(+1.48%) |
Dec 18, 2009 | 27.46 | 27.62 | 27.11 | 27.56 | 9,592,342 | +0.18(+0.67%) |
Dec 17, 2009 | 27.34 | 27.54 | 27.15 | 27.38 | 6,293,365 | -0.44(-1.59%) |
Dec 16, 2009 | 27.88 | 27.97 | 27.34 | 27.82 | 6,035,069 | -0.03(-0.09%) |
Dec 15, 2009 | 27.94 | 27.94 | 27.71 | 27.85 | 4,346,335 | -0.13(-0.47%) |
Dec 14, 2009 | 28.03 | 28.04 | 27.92 | 27.98 | 4,306,066 | +0.27(+0.98%) |
Dec 11, 2009 | 27.58 | 27.84 | 27.50 | 27.71 | 5,787,281 | +0.19(+0.70%) |
Dec 10, 2009 | 27.49 | 27.68 | 27.38 | 27.52 | 4,778,314 | +0.25(+0.92%) |
Dec 09, 2009 | 26.91 | 27.28 | 26.73 | 27.26 | 7,635,889 | +0.33(+1.22%) |
Dec 08, 2009 | 27.63 | 27.63 | 26.87 | 26.93 | 7,931,632 | -0.77(-2.76%) |
Dec 07, 2009 | 27.70 | 28.06 | 27.67 | 27.70 | 5,692,454 | -0.10(-0.36%) |
Dec 04, 2009 | 27.65 | 28.00 | 27.26 | 27.80 | 5,930,610 | +0.44(+1.62%) |
Dec 03, 2009 | 27.64 | 28.01 | 27.34 | 27.36 | 4,635,805 | -0.34(-1.22%) |
Dec 02, 2009 | 27.73 | 27.99 | 27.44 | 27.69 | 6,085,795 | -0.14(-0.50%) |
Dec 01, 2009 | 27.65 | 27.99 | 27.50 | 27.83 | 4,873,449 | +0.51(+1.88%) |
Nov 30, 2009 | 27.30 | 27.50 | 27.10 | 27.32 | 5,849,906 | -0.06(-0.22%) |
Nov 27, 2009 | 27.26 | 27.57 | 26.91 | 27.38 | 2,401,488 | -0.54(-1.94%) |
Nov 25, 2009 | 27.86 | 27.97 | 27.63 | 27.92 | 3,786,074 | +0.05(+0.17%) |
Nov 24, 2009 | 27.90 | 28.09 | 27.61 | 27.87 | 4,500,639 | -0.03(-0.12%) |
Nov 23, 2009 | 27.86 | 28.24 | 27.77 | 27.90 | 4,194,646 | +0.41(+1.49%) |
Nov 20, 2009 | 27.54 | 27.59 | 27.05 | 27.50 | 6,469,641 | -0.12(-0.43%) |
Nov 19, 2009 | 27.97 | 28.10 | 27.42 | 27.61 | 5,756,481 | -0.60(-2.13%) |
Nov 18, 2009 | 28.14 | 28.25 | 27.85 | 28.21 | 6,184,601 | +0.11(+0.38%) |
Nov 17, 2009 | 27.99 | 28.14 | 27.59 | 28.11 | 4,956,675 | +0.14(+0.50%) |
Nov 16, 2009 | 27.60 | 28.32 | 27.44 | 27.97 | 7,943,263 | +0.42(+1.51%) |
Nov 13, 2009 | 27.31 | 27.67 | 27.21 | 27.55 | 4,594,835 | +0.29(+1.06%) |
Nov 12, 2009 | 27.23 | 27.59 | 27.16 | 27.26 | 6,457,736 | -0.01(-0.05%) |
Nov 11, 2009 | 27.51 | 27.67 | 27.18 | 27.28 | 4,734,299 | -0.05(-0.17%) |
Nov 10, 2009 | 27.43 | 27.60 | 27.19 | 27.32 | 5,329,389 | -0.07(-0.25%) |
Nov 09, 2009 | 27.28 | 27.45 | 27.14 | 27.39 | 6,223,939 | +0.41(+1.53%) |
Nov 06, 2009 | 26.85 | 27.15 | 26.66 | 26.98 | 5,279,645 | +0.36(+1.35%) |
Nov 05, 2009 | 26.14 | 26.99 | 26.14 | 26.62 | 7,759,400 | +0.62(+2.39%) |
Nov 04, 2009 | 25.72 | 26.50 | 25.62 | 26.00 | 9,745,342 | +0.50(+1.95%) |
Nov 03, 2009 | 25.04 | 25.82 | 24.93 | 25.50 | 10,521,213 | +0.54(+2.15%) |
Nov 02, 2009 | 24.89 | 25.19 | 24.51 | 24.97 | 12,201,963 | +0.26(+1.06%) |
Oct 30, 2009 | 25.67 | 25.75 | 24.68 | 24.70 | 13,950,407 | -1.04(-4.04%) |
Oct 29, 2009 | 25.28 | 25.90 | 25.15 | 25.74 | 5,872,765 | +0.58(+2.31%) |
Oct 28, 2009 | 25.55 | 25.74 | 25.12 | 25.16 | 7,098,042 | -0.51(-1.99%) |
Oct 27, 2009 | 25.78 | 25.99 | 25.53 | 25.67 | 6,745,773 | -0.05(-0.20%) |
Oct 26, 2009 | 25.99 | 26.48 | 25.60 | 25.72 | 5,229,312 | -0.24(-0.93%) |
Oct 23, 2009 | 25.97 | 26.04 | 25.84 | 25.97 | 5,261,323 | -0.32(-1.22%) |
Oct 22, 2009 | 25.84 | 26.33 | 25.62 | 26.29 | 6,899,917 | +0.45(+1.72%) |
Oct 21, 2009 | 25.82 | 26.34 | 25.78 | 25.84 | 7,718,509 | -0.07(-0.25%) |
Oct 20, 2009 | 25.81 | 25.99 | 25.78 | 25.91 | 9,584,596 | -0.03(-0.10%) |
Oct 19, 2009 | 25.69 | 26.18 | 25.59 | 25.93 | 8,375,549 | +0.33(+1.30%) |
Oct 16, 2009 | 25.78 | 25.95 | 25.46 | 25.60 | 7,548,089 | -0.46(-1.78%) |
Oct 15, 2009 | 26.00 | 26.18 | 25.82 | 26.07 | 4,593,660 | -0.03(-0.10%) |
Oct 14, 2009 | 25.88 | 26.14 | 25.76 | 26.09 | 5,815,294 | +0.49(+1.92%) |
Oct 13, 2009 | 25.71 | 25.86 | 25.39 | 25.60 | 5,875,626 | -0.22(-0.84%) |
Oct 12, 2009 | 25.91 | 25.99 | 25.63 | 25.82 | 4,934,642 | +0.23(+0.90%) |
Oct 09, 2009 | 25.59 | 25.59 | 25.36 | 25.59 | 6,973,467 | +0.05(+0.20%) |
Oct 08, 2009 | 25.69 | 26.04 | 25.45 | 25.53 | 9,536,705 | +0.18(+0.70%) |
Oct 07, 2009 | 25.57 | 25.76 | 25.25 | 25.36 | 6,355,357 | -0.31(-1.20%) |
Oct 06, 2009 | 25.51 | 26.23 | 25.41 | 25.67 | 10,648,531 | +0.35(+1.40%) |
Oct 05, 2009 | 25.16 | 25.40 | 25.03 | 25.31 | 6,096,177 | +0.24(+0.97%) |
Oct 02, 2009 | 25.36 | 25.46 | 25.00 | 25.07 | 8,561,756 | -0.51(-2.00%) |