Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.37 | 29.89 | 29.89 | 29.89 | 23,978,066 | -0.22(-0.73%) |
Dec 30, 2009 | 30.06 | 30.33 | 29.90 | 30.11 | 15,351,354 | -0.08(-0.26%) |
Dec 29, 2009 | 30.79 | 31.02 | 30.18 | 30.19 | 22,057,328 | -0.26(-0.87%) |
Dec 28, 2009 | 30.92 | 31.06 | 30.25 | 30.45 | 21,137,148 | -0.00(-0.01%) |
Dec 24, 2009 | 30.52 | 30.60 | 30.31 | 30.46 | 10,118,803 | +0.33(+1.09%) |
Dec 23, 2009 | 29.61 | 30.34 | 29.51 | 30.13 | 26,423,588 | +0.92(+3.16%) |
Dec 22, 2009 | 28.96 | 29.40 | 28.89 | 29.21 | 20,321,502 | +0.28(+0.95%) |
Dec 21, 2009 | 28.75 | 29.15 | 28.63 | 28.93 | 25,677,990 | +0.44(+1.53%) |
Dec 18, 2009 | 28.62 | 28.78 | 28.10 | 28.50 | 32,620,270 | +0.22(+0.76%) |
Dec 17, 2009 | 29.14 | 29.20 | 28.21 | 28.28 | 32,890,326 | -1.46(-4.92%) |
Dec 16, 2009 | 29.40 | 29.89 | 29.30 | 29.74 | 24,661,148 | +0.67(+2.30%) |
Dec 15, 2009 | 29.18 | 29.73 | 28.96 | 29.07 | 27,784,714 | -0.28(-0.95%) |
Dec 14, 2009 | 29.02 | 29.37 | 28.64 | 29.35 | 23,258,846 | +0.76(+2.64%) |
Dec 11, 2009 | 29.26 | 29.37 | 28.49 | 28.60 | 33,580,408 | -0.35(-1.20%) |
Dec 10, 2009 | 29.38 | 29.51 | 28.76 | 28.94 | 26,150,566 | -0.23(-0.80%) |
Dec 09, 2009 | 28.67 | 29.23 | 28.38 | 29.18 | 35,721,852 | +0.78(+2.75%) |
Dec 08, 2009 | 28.88 | 29.00 | 28.34 | 28.40 | 40,887,236 | -0.90(-3.08%) |
Dec 07, 2009 | 29.44 | 30.04 | 29.14 | 29.30 | 36,069,844 | -0.44(-1.48%) |
Dec 04, 2009 | 31.43 | 31.57 | 29.31 | 29.74 | 59,683,024 | -1.46(-4.69%) |
Dec 03, 2009 | 31.52 | 31.85 | 31.13 | 31.20 | 29,572,814 | -0.51(-1.62%) |
Dec 02, 2009 | 31.35 | 32.02 | 31.27 | 31.71 | 30,272,524 | +0.47(+1.51%) |
Dec 01, 2009 | 31.31 | 31.72 | 31.14 | 31.24 | 32,974,264 | +0.41(+1.34%) |
Nov 30, 2009 | 31.15 | 31.34 | 30.58 | 30.83 | 37,971,128 | -0.50(-1.59%) |
Nov 27, 2009 | 31.12 | 31.90 | 30.83 | 31.33 | 28,336,062 | -1.18(-3.64%) |
Nov 25, 2009 | 32.13 | 32.52 | 31.92 | 32.51 | 22,389,594 | +0.64(+2.02%) |
Nov 24, 2009 | 31.82 | 31.98 | 31.28 | 31.86 | 25,770,202 | +0.10(+0.30%) |
Nov 23, 2009 | 32.22 | 32.48 | 31.50 | 31.77 | 31,396,044 | +0.28(+0.90%) |
Nov 20, 2009 | 31.30 | 31.60 | 30.94 | 31.49 | 30,673,618 | -0.06(-0.18%) |
Nov 19, 2009 | 31.24 | 31.74 | 30.71 | 31.54 | 38,805,800 | +0.01(+0.04%) |
Nov 18, 2009 | 32.00 | 32.06 | 31.12 | 31.53 | 32,524,086 | -0.25(-0.78%) |
Nov 17, 2009 | 31.26 | 31.78 | 30.87 | 31.78 | 32,376,584 | +0.33(+1.04%) |
Nov 16, 2009 | 31.11 | 31.65 | 31.03 | 31.45 | 38,082,668 | +1.08(+3.57%) |
Nov 13, 2009 | 30.41 | 30.73 | 30.04 | 30.37 | 30,388,844 | +0.15(+0.51%) |
Nov 12, 2009 | 30.75 | 31.03 | 30.01 | 30.22 | 42,901,268 | -0.66(-2.15%) |
Nov 11, 2009 | 31.40 | 31.53 | 30.66 | 30.88 | 38,398,632 | +0.14(+0.45%) |
Nov 10, 2009 | 30.71 | 31.07 | 30.25 | 30.74 | 41,476,940 | -0.23(-0.76%) |
Nov 09, 2009 | 30.37 | 31.16 | 30.37 | 30.98 | 38,590,544 | +1.36(+4.57%) |
Nov 06, 2009 | 29.26 | 29.90 | 29.24 | 29.62 | 36,068,104 | +0.25(+0.86%) |
Nov 05, 2009 | 29.13 | 29.74 | 28.96 | 29.37 | 41,108,660 | +0.44(+1.52%) |
Nov 04, 2009 | 29.08 | 29.64 | 28.82 | 28.93 | 50,764,956 | +0.34(+1.20%) |
Nov 03, 2009 | 27.13 | 28.85 | 26.94 | 28.59 | 46,975,396 | +0.81(+2.91%) |
Nov 02, 2009 | 27.73 | 28.43 | 26.95 | 27.78 | 51,178,832 | +0.47(+1.70%) |
Oct 30, 2009 | 29.10 | 29.10 | 27.11 | 27.31 | 55,636,208 | -1.79(-6.15%) |
Oct 29, 2009 | 27.92 | 29.17 | 27.92 | 29.10 | 44,680,264 | +1.76(+6.43%) |
Oct 28, 2009 | 28.61 | 28.94 | 27.18 | 27.35 | 47,625,304 | -1.49(-5.16%) |
Oct 27, 2009 | 29.55 | 29.65 | 28.65 | 28.83 | 46,479,328 | -0.76(-2.55%) |
Oct 26, 2009 | 30.46 | 31.03 | 29.50 | 29.59 | 44,406,500 | -0.70(-2.30%) |
Oct 23, 2009 | 30.49 | 30.60 | 30.12 | 30.29 | 45,603,044 | -0.61(-1.96%) |
Oct 22, 2009 | 30.05 | 31.02 | 29.74 | 30.89 | 47,768,308 | +1.21(+4.09%) |
Oct 21, 2009 | 29.48 | 30.75 | 29.06 | 29.68 | 62,025,488 | +0.41(+1.39%) |
Oct 20, 2009 | 28.87 | 29.40 | 28.83 | 29.27 | 36,615,144 | -0.14(-0.47%) |
Oct 19, 2009 | 28.48 | 29.61 | 28.32 | 29.41 | 33,508,080 | +1.22(+4.32%) |
Oct 16, 2009 | 28.15 | 28.35 | 27.69 | 28.19 | 25,815,162 | -0.07(-0.26%) |
Oct 15, 2009 | 28.15 | 28.45 | 27.90 | 28.27 | 27,127,892 | -0.11(-0.39%) |
Oct 14, 2009 | 28.30 | 28.50 | 28.02 | 28.38 | 31,747,232 | +0.51(+1.84%) |
Oct 13, 2009 | 27.36 | 28.03 | 27.24 | 27.87 | 30,706,910 | +0.14(+0.50%) |
Oct 12, 2009 | 28.29 | 28.47 | 27.50 | 27.73 | 26,766,216 | +0.05(+0.19%) |
Oct 09, 2009 | 27.81 | 27.96 | 27.24 | 27.68 | 28,609,294 | -0.24(-0.85%) |
Oct 08, 2009 | 27.53 | 28.17 | 27.23 | 27.91 | 52,916,968 | +0.82(+3.02%) |
Oct 07, 2009 | 25.97 | 27.12 | 25.87 | 27.10 | 43,168,872 | +1.18(+4.55%) |
Oct 06, 2009 | 25.70 | 26.20 | 25.52 | 25.92 | 35,614,820 | +0.86(+3.42%) |
Oct 05, 2009 | 24.61 | 25.28 | 24.41 | 25.06 | 30,729,336 | +0.54(+2.20%) |
Oct 02, 2009 | 23.59 | 24.81 | 23.45 | 24.52 | 46,056,800 | +0.13(+0.55%) |