Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.80 | 26.42 | 26.42 | 26.42 | 2,220,933 | -0.31(-1.15%) |
Dec 30, 2009 | 26.42 | 26.73 | 26.23 | 26.73 | 1,409,715 | +0.30(+1.14%) |
Dec 29, 2009 | 26.78 | 26.89 | 26.26 | 26.43 | 1,667,263 | -0.27(-1.02%) |
Dec 28, 2009 | 26.66 | 27.06 | 26.63 | 26.70 | 1,487,376 | +0.04(+0.14%) |
Dec 24, 2009 | 26.51 | 26.68 | 26.38 | 26.66 | 680,220 | +0.39(+1.49%) |
Dec 23, 2009 | 26.17 | 26.54 | 25.99 | 26.27 | 1,767,931 | +0.19(+0.72%) |
Dec 22, 2009 | 26.09 | 26.18 | 26.00 | 26.08 | 1,882,425 | +0.08(+0.30%) |
Dec 21, 2009 | 25.89 | 26.09 | 25.81 | 26.01 | 2,127,694 | +0.12(+0.47%) |
Dec 18, 2009 | 26.14 | 26.27 | 25.43 | 25.88 | 3,389,102 | -0.10(-0.37%) |
Dec 17, 2009 | 26.08 | 26.15 | 25.76 | 25.98 | 2,116,513 | -0.44(-1.67%) |
Dec 16, 2009 | 26.09 | 26.48 | 26.09 | 26.42 | 2,897,732 | +0.47(+1.82%) |
Dec 15, 2009 | 26.27 | 26.40 | 25.86 | 25.95 | 2,730,813 | -0.32(-1.22%) |
Dec 14, 2009 | 26.00 | 26.36 | 25.98 | 26.27 | 3,801,855 | +0.09(+0.33%) |
Dec 11, 2009 | 26.16 | 26.25 | 25.83 | 26.18 | 2,468,423 | +0.05(+0.21%) |
Dec 10, 2009 | 26.37 | 26.42 | 25.92 | 26.13 | 1,944,010 | +0.00(+0.00%) |
Dec 09, 2009 | 26.36 | 26.45 | 26.06 | 26.13 | 2,108,022 | -0.16(-0.61%) |
Dec 08, 2009 | 25.96 | 26.66 | 25.96 | 26.29 | 2,592,574 | +0.08(+0.30%) |
Dec 07, 2009 | 26.60 | 26.81 | 26.01 | 26.21 | 3,317,990 | -0.48(-1.79%) |
Dec 04, 2009 | 26.02 | 26.80 | 26.02 | 26.69 | 4,317,819 | +1.03(+4.00%) |
Dec 03, 2009 | 25.65 | 26.39 | 25.55 | 25.67 | 3,203,086 | -0.23(-0.88%) |
Dec 02, 2009 | 25.96 | 26.16 | 25.76 | 25.89 | 3,851,479 | +0.04(+0.16%) |
Dec 01, 2009 | 25.76 | 25.97 | 25.54 | 25.85 | 3,092,941 | +0.22(+0.86%) |
Nov 30, 2009 | 24.52 | 25.81 | 24.33 | 25.63 | 5,880,027 | +1.15(+4.71%) |
Nov 27, 2009 | 24.51 | 24.93 | 24.41 | 24.48 | 1,745,295 | -0.78(-3.07%) |
Nov 25, 2009 | 25.03 | 25.37 | 24.96 | 25.25 | 1,456,464 | +0.22(+0.88%) |
Nov 24, 2009 | 25.07 | 25.21 | 24.85 | 25.03 | 2,296,420 | -0.06(-0.24%) |
Nov 23, 2009 | 25.25 | 25.56 | 24.87 | 25.09 | 2,541,561 | +0.17(+0.69%) |
Nov 20, 2009 | 24.86 | 25.18 | 24.84 | 24.92 | 2,386,809 | -0.03(-0.12%) |
Nov 19, 2009 | 25.09 | 25.25 | 24.73 | 24.95 | 2,920,509 | -0.44(-1.72%) |
Nov 18, 2009 | 25.00 | 25.42 | 24.81 | 25.38 | 2,725,472 | +0.42(+1.67%) |
Nov 17, 2009 | 25.25 | 25.46 | 24.93 | 24.97 | 3,679,397 | -0.31(-1.23%) |
Nov 16, 2009 | 24.92 | 25.53 | 24.63 | 25.28 | 4,821,652 | +0.90(+3.70%) |
Nov 13, 2009 | 24.38 | 24.47 | 24.13 | 24.38 | 2,319,381 | +0.24(+0.99%) |
Nov 12, 2009 | 24.25 | 24.57 | 24.11 | 24.14 | 3,510,948 | -0.27(-1.10%) |
Nov 11, 2009 | 24.27 | 24.57 | 23.97 | 24.41 | 3,436,201 | +0.35(+1.44%) |
Nov 10, 2009 | 24.36 | 24.41 | 23.87 | 24.06 | 3,187,917 | -0.39(-1.59%) |
Nov 09, 2009 | 23.64 | 24.50 | 23.54 | 24.45 | 3,899,778 | +1.09(+4.65%) |
Nov 06, 2009 | 23.52 | 23.74 | 23.21 | 23.36 | 3,336,290 | -0.44(-1.86%) |
Nov 05, 2009 | 23.58 | 23.85 | 23.22 | 23.80 | 6,229,295 | +0.48(+2.05%) |
Nov 04, 2009 | 24.48 | 24.54 | 23.28 | 23.33 | 5,779,542 | -0.99(-4.08%) |
Nov 03, 2009 | 23.89 | 24.47 | 23.89 | 24.32 | 4,311,653 | +0.14(+0.57%) |
Nov 02, 2009 | 24.13 | 24.75 | 23.55 | 24.18 | 5,033,805 | +0.22(+0.92%) |
Oct 30, 2009 | 24.17 | 24.51 | 23.68 | 23.96 | 6,810,631 | -0.42(-1.71%) |
Oct 29, 2009 | 23.67 | 24.50 | 23.38 | 24.38 | 4,668,313 | +1.09(+4.67%) |
Oct 28, 2009 | 23.85 | 24.12 | 23.26 | 23.29 | 4,827,516 | -0.61(-2.55%) |
Oct 27, 2009 | 24.01 | 24.27 | 23.78 | 23.90 | 2,864,655 | -0.11(-0.47%) |
Oct 26, 2009 | 24.09 | 24.51 | 23.95 | 24.01 | 2,865,908 | +0.09(+0.37%) |
Oct 23, 2009 | 24.03 | 24.09 | 23.83 | 23.92 | 2,976,816 | -0.30(-1.23%) |
Oct 22, 2009 | 23.53 | 24.25 | 23.20 | 24.22 | 3,091,830 | +0.70(+2.97%) |
Oct 21, 2009 | 23.73 | 24.16 | 23.40 | 23.52 | 3,589,824 | -0.32(-1.33%) |
Oct 20, 2009 | 23.77 | 23.99 | 23.76 | 23.84 | 3,816,872 | -0.44(-1.82%) |
Oct 19, 2009 | 23.98 | 24.47 | 23.98 | 24.28 | 3,182,725 | +0.29(+1.22%) |
Oct 16, 2009 | 24.08 | 24.21 | 23.64 | 23.99 | 3,762,533 | -0.36(-1.47%) |
Oct 15, 2009 | 24.29 | 24.56 | 24.18 | 24.35 | 3,325,293 | -0.09(-0.37%) |
Oct 14, 2009 | 23.83 | 24.56 | 23.80 | 24.44 | 5,094,798 | +0.93(+3.94%) |
Oct 13, 2009 | 23.13 | 23.62 | 22.91 | 23.51 | 3,861,245 | +0.25(+1.08%) |
Oct 12, 2009 | 23.20 | 23.44 | 23.10 | 23.26 | 1,462,938 | +0.03(+0.13%) |
Oct 09, 2009 | 22.91 | 23.26 | 22.69 | 23.23 | 2,118,236 | +0.32(+1.38%) |
Oct 08, 2009 | 22.69 | 23.12 | 22.69 | 22.91 | 2,807,869 | +0.28(+1.24%) |
Oct 07, 2009 | 22.37 | 22.69 | 22.24 | 22.63 | 2,297,912 | +0.07(+0.32%) |
Oct 06, 2009 | 22.91 | 23.31 | 22.33 | 22.56 | 3,797,678 | -0.17(-0.76%) |
Oct 05, 2009 | 22.29 | 22.89 | 22.14 | 22.73 | 3,385,481 | +0.61(+2.75%) |
Oct 02, 2009 | 22.09 | 22.56 | 21.61 | 22.13 | 4,384,908 | -0.20(-0.88%) |