Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.77 | 28.81 | 28.81 | 28.81 | 29,136,836 | +0.10(+0.34%) |
Dec 30, 2009 | 28.53 | 28.77 | 28.50 | 28.71 | 22,424,662 | +0.03(+0.10%) |
Dec 29, 2009 | 28.85 | 28.90 | 28.66 | 28.68 | 22,556,268 | -0.41(-1.40%) |
Dec 28, 2009 | 28.93 | 29.13 | 28.73 | 29.09 | 18,862,100 | +0.13(+0.45%) |
Dec 24, 2009 | 28.81 | 28.96 | 28.70 | 28.96 | 11,508,911 | +0.23(+0.79%) |
Dec 23, 2009 | 28.93 | 28.99 | 28.66 | 28.73 | 35,438,348 | -0.26(-0.91%) |
Dec 22, 2009 | 29.04 | 29.10 | 28.82 | 28.99 | 35,807,608 | -0.03(-0.12%) |
Dec 21, 2009 | 28.72 | 29.20 | 28.69 | 29.03 | 52,057,200 | +0.72(+2.54%) |
Dec 18, 2009 | 28.02 | 28.48 | 27.68 | 28.31 | 69,616,208 | +0.47(+1.69%) |
Dec 17, 2009 | 28.39 | 28.43 | 27.78 | 27.84 | 64,021,916 | -0.47(-1.66%) |
Dec 16, 2009 | 28.46 | 28.83 | 28.26 | 28.31 | 63,065,312 | +0.06(+0.22%) |
Dec 15, 2009 | 28.69 | 28.83 | 28.08 | 28.25 | 58,207,688 | -0.63(-2.18%) |
Dec 14, 2009 | 28.63 | 28.99 | 28.59 | 28.88 | 51,116,724 | +0.56(+1.98%) |
Dec 11, 2009 | 28.34 | 28.52 | 28.17 | 28.32 | 67,429,760 | -0.21(-0.75%) |
Dec 10, 2009 | 28.59 | 28.73 | 28.11 | 28.53 | 52,624,796 | +0.06(+0.19%) |
Dec 09, 2009 | 28.52 | 28.70 | 28.07 | 28.48 | 61,465,396 | -0.01(-0.05%) |
Dec 08, 2009 | 28.35 | 28.62 | 28.09 | 28.49 | 60,554,120 | -0.03(-0.10%) |
Dec 07, 2009 | 28.78 | 29.01 | 28.39 | 28.52 | 47,643,836 | -0.34(-1.17%) |
Dec 04, 2009 | 29.21 | 29.39 | 28.50 | 28.86 | 88,937,536 | +0.24(+0.82%) |
Dec 03, 2009 | 29.24 | 29.79 | 28.56 | 28.62 | 77,095,872 | -0.37(-1.26%) |
Dec 02, 2009 | 29.14 | 29.14 | 28.67 | 28.99 | 46,915,296 | -0.20(-0.69%) |
Dec 01, 2009 | 29.46 | 29.53 | 28.77 | 29.19 | 56,719,156 | -0.19(-0.64%) |
Nov 30, 2009 | 28.73 | 29.49 | 28.68 | 29.37 | 55,297,920 | +0.80(+2.81%) |
Nov 27, 2009 | 28.33 | 28.97 | 28.17 | 28.57 | 37,941,528 | -0.57(-1.97%) |
Nov 25, 2009 | 29.50 | 29.50 | 28.99 | 29.15 | 37,798,488 | -0.22(-0.75%) |
Nov 24, 2009 | 29.91 | 29.92 | 29.20 | 29.37 | 46,089,976 | -0.55(-1.85%) |
Nov 23, 2009 | 29.69 | 30.17 | 29.52 | 29.92 | 43,084,988 | +0.57(+1.93%) |
Nov 20, 2009 | 29.36 | 29.55 | 29.14 | 29.35 | 36,643,140 | -0.06(-0.21%) |
Nov 19, 2009 | 29.80 | 29.85 | 29.22 | 29.42 | 38,878,780 | -0.57(-1.91%) |
Nov 18, 2009 | 29.82 | 30.07 | 29.69 | 29.99 | 29,540,640 | +0.15(+0.51%) |
Nov 17, 2009 | 29.67 | 29.86 | 29.41 | 29.84 | 37,387,744 | +0.08(+0.28%) |
Nov 16, 2009 | 29.90 | 30.15 | 29.56 | 29.75 | 62,946,652 | +0.10(+0.33%) |
Nov 13, 2009 | 29.71 | 29.83 | 29.28 | 29.66 | 53,022,172 | -0.28(-0.92%) |
Nov 12, 2009 | 30.47 | 30.87 | 29.73 | 29.93 | 49,840,512 | -0.71(-2.30%) |
Nov 11, 2009 | 30.65 | 31.10 | 30.27 | 30.64 | 47,255,800 | +0.10(+0.34%) |
Nov 10, 2009 | 30.52 | 30.64 | 30.11 | 30.54 | 44,784,648 | -0.12(-0.41%) |
Nov 09, 2009 | 30.37 | 30.69 | 29.93 | 30.66 | 56,164,872 | +0.60(+2.00%) |
Nov 06, 2009 | 29.82 | 30.20 | 29.66 | 30.06 | 39,264,924 | +0.37(+1.23%) |
Nov 05, 2009 | 29.45 | 30.37 | 29.31 | 29.69 | 47,548,720 | +0.51(+1.75%) |
Nov 04, 2009 | 29.87 | 30.20 | 29.12 | 29.18 | 61,533,020 | -0.34(-1.15%) |
Nov 03, 2009 | 29.10 | 29.70 | 29.02 | 29.52 | 42,492,512 | +0.08(+0.28%) |
Nov 02, 2009 | 29.16 | 29.62 | 28.70 | 29.44 | 64,510,480 | +0.56(+1.94%) |
Oct 30, 2009 | 30.38 | 30.40 | 28.85 | 28.88 | 85,131,848 | -1.78(-5.82%) |
Oct 29, 2009 | 29.88 | 30.69 | 29.56 | 30.66 | 51,911,996 | +1.15(+3.91%) |
Oct 28, 2009 | 30.23 | 30.29 | 29.38 | 29.51 | 66,044,704 | -0.84(-2.78%) |
Oct 27, 2009 | 30.41 | 30.87 | 30.19 | 30.35 | 55,076,252 | +0.06(+0.18%) |
Oct 26, 2009 | 31.19 | 31.25 | 30.11 | 30.29 | 60,858,136 | -0.97(-3.12%) |
Oct 23, 2009 | 31.52 | 31.56 | 31.08 | 31.27 | 39,980,260 | -0.33(-1.05%) |
Oct 22, 2009 | 31.05 | 31.71 | 30.99 | 31.60 | 46,850,688 | +0.73(+2.37%) |
Oct 21, 2009 | 31.81 | 32.09 | 30.87 | 30.87 | 47,708,512 | -0.95(-3.00%) |
Oct 20, 2009 | 31.95 | 32.03 | 31.64 | 31.82 | 44,284,056 | +0.03(+0.11%) |
Oct 19, 2009 | 32.09 | 32.10 | 31.42 | 31.79 | 43,987,680 | -0.06(-0.17%) |
Oct 16, 2009 | 32.28 | 32.41 | 31.80 | 31.84 | 54,184,056 | -0.76(-2.33%) |
Oct 15, 2009 | 32.05 | 32.71 | 32.05 | 32.60 | 52,214,880 | +0.00(+0.00%) |
Oct 14, 2009 | 31.57 | 32.82 | 32.24 | 32.60 | 101,749,648 | +1.04(+3.29%) |
Oct 13, 2009 | 31.56 | 31.82 | 30.78 | 31.57 | 66,002,136 | -0.29(-0.91%) |
Oct 12, 2009 | 31.59 | 32.09 | 31.35 | 31.86 | 35,014,972 | +0.16(+0.50%) |
Oct 09, 2009 | 31.43 | 31.76 | 31.17 | 31.70 | 37,658,180 | +0.38(+1.21%) |
Oct 08, 2009 | 31.83 | 32.11 | 31.14 | 31.32 | 52,952,664 | -0.28(-0.88%) |
Oct 07, 2009 | 30.83 | 31.68 | 30.74 | 31.59 | 52,281,976 | +0.55(+1.76%) |
Oct 06, 2009 | 30.67 | 31.11 | 30.47 | 31.05 | 60,312,556 | +0.77(+2.53%) |
Oct 05, 2009 | 29.37 | 30.37 | 29.28 | 30.28 | 49,804,432 | +1.34(+4.63%) |
Oct 02, 2009 | 28.22 | 29.31 | 28.02 | 28.94 | 62,289,228 | +0.34(+1.18%) |