Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.02 | 26.78 | 26.78 | 26.78 | 3,285,441 | -0.09(-0.33%) |
Dec 30, 2009 | 26.67 | 26.94 | 26.65 | 26.87 | 4,267,025 | +0.05(+0.19%) |
Dec 29, 2009 | 27.06 | 27.11 | 26.73 | 26.81 | 5,969,653 | -0.27(-0.99%) |
Dec 28, 2009 | 27.01 | 27.09 | 26.96 | 27.08 | 4,915,857 | +0.18(+0.67%) |
Dec 24, 2009 | 26.85 | 27.01 | 26.83 | 26.90 | 3,092,235 | +0.15(+0.57%) |
Dec 23, 2009 | 26.79 | 26.84 | 26.65 | 26.75 | 6,927,103 | +0.20(+0.75%) |
Dec 22, 2009 | 26.73 | 26.73 | 26.50 | 26.55 | 6,903,073 | +0.15(+0.56%) |
Dec 21, 2009 | 26.47 | 26.61 | 26.36 | 26.40 | 7,733,104 | +0.45(+1.74%) |
Dec 18, 2009 | 26.11 | 26.15 | 25.76 | 25.95 | 11,568,855 | +0.13(+0.50%) |
Dec 17, 2009 | 25.99 | 26.03 | 25.77 | 25.82 | 10,025,481 | -0.54(-2.03%) |
Dec 16, 2009 | 26.11 | 26.51 | 26.11 | 26.36 | 9,326,922 | +0.29(+1.11%) |
Dec 15, 2009 | 25.91 | 26.28 | 25.90 | 26.07 | 10,394,467 | -0.16(-0.60%) |
Dec 14, 2009 | 26.36 | 26.40 | 26.21 | 26.22 | 6,898,672 | +0.15(+0.57%) |
Dec 11, 2009 | 26.14 | 26.19 | 25.96 | 26.08 | 7,152,542 | +0.03(+0.11%) |
Dec 10, 2009 | 26.10 | 26.16 | 25.87 | 26.05 | 11,224,522 | -0.14(-0.55%) |
Dec 09, 2009 | 26.03 | 26.19 | 25.81 | 26.19 | 14,152,754 | -0.16(-0.60%) |
Dec 08, 2009 | 26.50 | 26.56 | 26.25 | 26.35 | 11,800,949 | -0.52(-1.94%) |
Dec 07, 2009 | 26.63 | 27.12 | 26.61 | 26.87 | 9,230,253 | +0.14(+0.54%) |
Dec 04, 2009 | 27.12 | 27.17 | 26.56 | 26.73 | 9,446,898 | +0.11(+0.42%) |
Dec 03, 2009 | 26.87 | 27.01 | 26.62 | 26.62 | 11,625,592 | -0.47(-1.74%) |
Dec 02, 2009 | 27.04 | 27.25 | 26.96 | 27.09 | 8,552,232 | +0.03(+0.10%) |
Dec 01, 2009 | 26.94 | 27.16 | 26.89 | 27.06 | 8,483,512 | +0.65(+2.45%) |
Nov 30, 2009 | 26.34 | 26.60 | 26.20 | 26.41 | 12,521,732 | -0.43(-1.60%) |
Nov 27, 2009 | 26.20 | 26.97 | 26.14 | 26.84 | 8,217,167 | -0.51(-1.87%) |
Nov 25, 2009 | 27.18 | 27.39 | 27.09 | 27.35 | 6,088,460 | +0.23(+0.85%) |
Nov 24, 2009 | 27.18 | 27.23 | 26.84 | 27.12 | 7,209,342 | +0.04(+0.14%) |
Nov 23, 2009 | 27.14 | 27.29 | 27.00 | 27.09 | 13,265,668 | +0.37(+1.40%) |
Nov 20, 2009 | 26.50 | 26.73 | 26.48 | 26.71 | 7,226,722 | -0.37(-1.36%) |
Nov 19, 2009 | 27.11 | 27.12 | 26.68 | 27.08 | 8,352,146 | -0.28(-1.03%) |
Nov 18, 2009 | 27.53 | 27.54 | 27.24 | 27.36 | 6,146,371 | -0.12(-0.44%) |
Nov 17, 2009 | 27.37 | 27.52 | 27.26 | 27.48 | 8,184,436 | +0.11(+0.40%) |
Nov 16, 2009 | 27.28 | 27.56 | 27.23 | 27.37 | 9,921,399 | +0.42(+1.56%) |
Nov 13, 2009 | 26.75 | 26.98 | 26.58 | 26.95 | 8,121,656 | +0.50(+1.89%) |
Nov 12, 2009 | 26.76 | 26.85 | 26.40 | 26.45 | 9,481,248 | -0.49(-1.82%) |
Nov 11, 2009 | 27.14 | 27.24 | 26.80 | 26.94 | 10,451,612 | -0.37(-1.35%) |
Nov 10, 2009 | 27.13 | 27.36 | 27.07 | 27.31 | 11,256,350 | +0.02(+0.07%) |
Nov 09, 2009 | 27.18 | 27.33 | 27.15 | 27.29 | 13,259,691 | +0.68(+2.57%) |
Nov 06, 2009 | 26.20 | 26.61 | 26.17 | 26.61 | 9,035,259 | +0.05(+0.21%) |
Nov 05, 2009 | 26.51 | 26.83 | 26.45 | 26.56 | 10,293,926 | +0.33(+1.27%) |
Nov 04, 2009 | 26.29 | 26.50 | 26.17 | 26.22 | 11,005,806 | +0.01(+0.05%) |
Nov 03, 2009 | 25.67 | 26.33 | 25.61 | 26.21 | 12,502,429 | +0.13(+0.49%) |
Nov 02, 2009 | 25.97 | 26.35 | 25.74 | 26.08 | 12,238,529 | +0.30(+1.15%) |
Oct 30, 2009 | 26.41 | 26.45 | 25.57 | 25.79 | 15,616,906 | -0.77(-2.88%) |
Oct 29, 2009 | 26.40 | 26.64 | 26.28 | 26.55 | 15,008,045 | +0.67(+2.60%) |
Oct 28, 2009 | 26.28 | 26.28 | 25.86 | 25.88 | 22,413,056 | -0.46(-1.73%) |
Oct 27, 2009 | 26.38 | 26.73 | 26.15 | 26.33 | 28,503,286 | +1.07(+4.22%) |
Oct 26, 2009 | 25.61 | 25.86 | 25.16 | 25.27 | 12,145,011 | +0.03(+0.11%) |
Oct 23, 2009 | 25.30 | 25.37 | 25.12 | 25.24 | 10,155,072 | -0.56(-2.15%) |
Oct 22, 2009 | 25.63 | 25.86 | 25.42 | 25.80 | 8,786,977 | +0.10(+0.39%) |
Oct 21, 2009 | 25.70 | 26.12 | 25.66 | 25.70 | 12,829,348 | +0.11(+0.43%) |
Oct 20, 2009 | 25.42 | 25.64 | 25.38 | 25.59 | 10,770,656 | -0.10(-0.39%) |
Oct 19, 2009 | 25.52 | 25.87 | 25.34 | 25.69 | 14,332,729 | +0.63(+2.53%) |
Oct 16, 2009 | 25.09 | 25.17 | 24.99 | 25.05 | 12,617,802 | +0.11(+0.46%) |
Oct 15, 2009 | 24.80 | 24.99 | 24.73 | 24.94 | 12,931,658 | +0.50(+2.05%) |
Oct 14, 2009 | 24.59 | 24.59 | 24.37 | 24.44 | 10,424,303 | +0.45(+1.86%) |
Oct 13, 2009 | 24.02 | 24.08 | 23.77 | 23.99 | 11,344,275 | +0.02(+0.08%) |
Oct 12, 2009 | 24.01 | 24.07 | 23.86 | 23.97 | 10,933,375 | +0.17(+0.71%) |
Oct 09, 2009 | 23.72 | 23.84 | 23.55 | 23.81 | 14,545,134 | -0.22(-0.93%) |
Oct 08, 2009 | 23.80 | 24.19 | 23.76 | 24.03 | 10,315,907 | +0.24(+1.01%) |
Oct 07, 2009 | 23.59 | 23.82 | 23.53 | 23.79 | 12,285,912 | -0.12(-0.51%) |
Oct 06, 2009 | 23.74 | 24.12 | 23.69 | 23.91 | 12,947,339 | +0.48(+2.06%) |
Oct 05, 2009 | 23.20 | 23.54 | 23.06 | 23.43 | 15,959,191 | +0.32(+1.40%) |
Oct 02, 2009 | 23.36 | 23.58 | 23.05 | 23.10 | 21,596,724 | -0.48(-2.03%) |