Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.23 | 27.98 | 27.98 | 27.98 | 3,143,771 | -0.09(-0.33%) |
Dec 30, 2009 | 27.87 | 28.16 | 27.85 | 28.08 | 4,083,028 | +0.05(+0.19%) |
Dec 29, 2009 | 28.28 | 28.33 | 27.93 | 28.02 | 5,712,238 | -0.28(-0.99%) |
Dec 28, 2009 | 28.23 | 28.31 | 28.18 | 28.30 | 4,703,882 | +0.19(+0.67%) |
Dec 24, 2009 | 28.06 | 28.23 | 28.04 | 28.11 | 2,958,896 | +0.16(+0.57%) |
Dec 23, 2009 | 27.99 | 28.05 | 27.85 | 27.95 | 6,628,402 | +0.21(+0.75%) |
Dec 22, 2009 | 27.93 | 27.93 | 27.69 | 27.75 | 6,605,407 | +0.15(+0.56%) |
Dec 21, 2009 | 27.67 | 27.81 | 27.55 | 27.59 | 7,399,647 | +0.47(+1.74%) |
Dec 18, 2009 | 27.28 | 27.33 | 26.92 | 27.12 | 11,069,998 | +0.14(+0.50%) |
Dec 17, 2009 | 27.16 | 27.21 | 26.94 | 26.98 | 9,593,175 | -0.56(-2.03%) |
Dec 16, 2009 | 27.29 | 27.71 | 27.29 | 27.54 | 8,924,738 | +0.30(+1.11%) |
Dec 15, 2009 | 27.08 | 27.46 | 27.07 | 27.24 | 9,946,251 | -0.16(-0.60%) |
Dec 14, 2009 | 27.55 | 27.59 | 27.40 | 27.40 | 6,601,196 | +0.15(+0.57%) |
Dec 11, 2009 | 27.31 | 27.37 | 27.12 | 27.25 | 6,844,119 | +0.03(+0.11%) |
Dec 10, 2009 | 27.28 | 27.34 | 27.04 | 27.22 | 10,740,513 | -0.15(-0.55%) |
Dec 09, 2009 | 27.21 | 27.37 | 26.97 | 27.37 | 13,542,477 | -0.16(-0.60%) |
Dec 08, 2009 | 27.70 | 27.76 | 27.43 | 27.54 | 11,292,083 | -0.55(-1.94%) |
Dec 07, 2009 | 27.83 | 28.34 | 27.81 | 28.08 | 8,832,238 | +0.15(+0.54%) |
Dec 04, 2009 | 28.34 | 28.39 | 27.76 | 27.93 | 9,039,541 | +0.12(+0.42%) |
Dec 03, 2009 | 28.08 | 28.23 | 27.82 | 27.82 | 11,124,289 | -0.49(-1.74%) |
Dec 02, 2009 | 28.26 | 28.48 | 28.18 | 28.31 | 8,183,454 | +0.03(+0.10%) |
Dec 01, 2009 | 28.15 | 28.38 | 28.10 | 28.28 | 8,117,697 | +0.68(+2.45%) |
Nov 30, 2009 | 27.53 | 27.80 | 27.38 | 27.60 | 11,981,786 | -0.45(-1.60%) |
Nov 27, 2009 | 27.38 | 28.19 | 27.32 | 28.05 | 7,862,837 | -0.54(-1.87%) |
Nov 25, 2009 | 28.41 | 28.63 | 28.31 | 28.59 | 5,825,922 | +0.24(+0.85%) |
Nov 24, 2009 | 28.41 | 28.45 | 28.04 | 28.35 | 6,898,470 | +0.04(+0.14%) |
Nov 23, 2009 | 28.36 | 28.52 | 28.22 | 28.31 | 12,693,643 | +0.39(+1.40%) |
Nov 20, 2009 | 27.70 | 27.93 | 27.68 | 27.92 | 6,915,101 | -0.39(-1.36%) |
Nov 19, 2009 | 28.33 | 28.34 | 27.88 | 28.30 | 7,991,996 | -0.29(-1.03%) |
Nov 18, 2009 | 28.78 | 28.79 | 28.47 | 28.60 | 5,881,335 | -0.13(-0.44%) |
Nov 17, 2009 | 28.61 | 28.76 | 28.49 | 28.72 | 7,831,517 | +0.12(+0.41%) |
Nov 16, 2009 | 28.51 | 28.80 | 28.46 | 28.61 | 9,493,582 | +0.44(+1.56%) |
Nov 13, 2009 | 27.95 | 28.20 | 27.78 | 28.17 | 7,771,445 | +0.52(+1.89%) |
Nov 12, 2009 | 27.97 | 28.06 | 27.59 | 27.65 | 9,072,410 | -0.51(-1.82%) |
Nov 11, 2009 | 28.37 | 28.47 | 28.01 | 28.16 | 10,000,931 | -0.39(-1.35%) |
Nov 10, 2009 | 28.36 | 28.60 | 28.29 | 28.54 | 10,770,969 | -0.39(-1.33%) |
Nov 09, 2009 | 28.81 | 28.96 | 28.78 | 28.93 | 12,510,081 | +0.72(+2.57%) |
Nov 06, 2009 | 27.77 | 28.21 | 27.73 | 28.21 | 8,524,469 | +0.06(+0.21%) |
Nov 05, 2009 | 28.09 | 28.44 | 28.03 | 28.15 | 9,711,980 | +0.35(+1.27%) |
Nov 04, 2009 | 27.87 | 28.09 | 27.74 | 27.80 | 10,383,615 | +0.01(+0.05%) |
Nov 03, 2009 | 27.21 | 27.91 | 27.14 | 27.78 | 11,795,629 | +0.14(+0.49%) |
Nov 02, 2009 | 27.53 | 27.93 | 27.28 | 27.65 | 11,546,649 | +0.31(+1.15%) |
Oct 30, 2009 | 27.99 | 28.03 | 27.11 | 27.33 | 14,734,036 | -0.81(-2.88%) |
Oct 29, 2009 | 27.98 | 28.24 | 27.85 | 28.14 | 14,159,596 | +0.71(+2.60%) |
Oct 28, 2009 | 27.85 | 27.85 | 27.40 | 27.43 | 21,145,980 | -0.48(-1.73%) |
Oct 27, 2009 | 27.96 | 28.33 | 27.71 | 27.91 | 26,891,912 | +1.13(+4.22%) |
Oct 26, 2009 | 27.15 | 27.41 | 26.67 | 26.78 | 11,458,418 | +0.03(+0.11%) |
Oct 23, 2009 | 26.82 | 26.89 | 26.62 | 26.75 | 9,580,976 | -0.59(-2.15%) |
Oct 22, 2009 | 27.17 | 27.41 | 26.95 | 27.34 | 8,290,223 | +0.11(+0.39%) |
Oct 21, 2009 | 27.24 | 27.68 | 27.20 | 27.24 | 12,104,067 | +0.12(+0.43%) |
Oct 20, 2009 | 26.94 | 27.18 | 26.90 | 27.12 | 10,161,759 | -0.11(-0.39%) |
Oct 19, 2009 | 27.05 | 27.42 | 26.86 | 27.23 | 13,522,458 | +0.67(+2.53%) |
Oct 16, 2009 | 26.59 | 26.68 | 26.48 | 26.56 | 11,904,481 | +0.12(+0.46%) |
Oct 15, 2009 | 26.29 | 26.49 | 26.21 | 26.43 | 12,200,593 | +0.53(+2.05%) |
Oct 14, 2009 | 26.07 | 26.07 | 25.83 | 25.90 | 9,834,986 | +0.47(+1.86%) |
Oct 13, 2009 | 25.45 | 25.53 | 25.19 | 25.43 | 10,702,949 | +0.02(+0.08%) |
Oct 12, 2009 | 25.44 | 25.52 | 25.29 | 25.41 | 10,315,279 | +0.18(+0.71%) |
Oct 09, 2009 | 25.14 | 25.27 | 24.96 | 25.23 | 13,722,855 | -0.24(-0.93%) |
Oct 08, 2009 | 25.22 | 25.64 | 25.18 | 25.47 | 9,732,718 | +0.26(+1.01%) |
Oct 07, 2009 | 25.01 | 25.24 | 24.94 | 25.21 | 11,591,353 | -0.13(-0.51%) |
Oct 06, 2009 | 25.16 | 25.57 | 25.11 | 25.34 | 12,215,388 | +0.51(+2.06%) |
Oct 05, 2009 | 24.59 | 24.95 | 24.45 | 24.83 | 15,056,971 | +0.34(+1.40%) |
Oct 02, 2009 | 24.75 | 24.99 | 24.43 | 24.49 | 20,375,798 | -0.51(-2.03%) |