Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.19 | 28.94 | 28.94 | 28.94 | 1,425,781 | -0.34(-1.17%) |
Dec 30, 2009 | 28.97 | 29.32 | 28.86 | 29.28 | 1,579,665 | +0.18(+0.62%) |
Dec 29, 2009 | 29.03 | 29.20 | 28.97 | 29.10 | 1,142,537 | +0.03(+0.10%) |
Dec 28, 2009 | 29.13 | 29.19 | 28.88 | 29.07 | 1,259,313 | -0.01(-0.05%) |
Dec 24, 2009 | 29.32 | 29.32 | 28.97 | 29.09 | 790,192 | -0.07(-0.26%) |
Dec 23, 2009 | 29.32 | 29.47 | 29.07 | 29.16 | 3,004,993 | +0.10(+0.36%) |
Dec 22, 2009 | 28.56 | 29.25 | 28.20 | 29.06 | 5,694,239 | +1.13(+4.06%) |
Dec 21, 2009 | 27.35 | 28.00 | 27.14 | 27.92 | 3,372,223 | +0.58(+2.13%) |
Dec 18, 2009 | 27.35 | 27.40 | 26.74 | 27.34 | 4,296,802 | +0.31(+1.16%) |
Dec 17, 2009 | 27.34 | 27.68 | 26.96 | 27.02 | 3,012,910 | -0.67(-2.43%) |
Dec 16, 2009 | 27.50 | 28.07 | 27.28 | 27.70 | 2,995,250 | +0.45(+1.64%) |
Dec 15, 2009 | 27.49 | 27.92 | 27.21 | 27.25 | 3,168,982 | -0.13(-0.49%) |
Dec 14, 2009 | 27.57 | 27.62 | 26.96 | 27.38 | 3,369,535 | -0.34(-1.24%) |
Dec 11, 2009 | 27.76 | 27.86 | 27.53 | 27.73 | 1,564,679 | +0.01(+0.05%) |
Dec 10, 2009 | 27.98 | 28.26 | 27.59 | 27.71 | 2,348,573 | -0.22(-0.80%) |
Dec 09, 2009 | 28.07 | 28.13 | 27.85 | 27.94 | 1,819,978 | -0.03(-0.11%) |
Dec 08, 2009 | 28.17 | 28.46 | 27.50 | 27.97 | 4,880,921 | +0.12(+0.43%) |
Dec 07, 2009 | 28.07 | 28.32 | 27.67 | 27.85 | 6,202,550 | -0.82(-2.86%) |
Dec 04, 2009 | 28.82 | 29.03 | 28.07 | 28.67 | 5,058,325 | +0.13(+0.47%) |
Dec 03, 2009 | 29.11 | 29.39 | 28.52 | 28.53 | 2,552,680 | -0.64(-2.20%) |
Dec 02, 2009 | 29.25 | 29.25 | 28.91 | 29.17 | 2,657,887 | +0.07(+0.26%) |
Dec 01, 2009 | 29.55 | 29.73 | 29.06 | 29.10 | 3,158,017 | -0.22(-0.76%) |
Nov 30, 2009 | 28.97 | 29.44 | 28.91 | 29.32 | 3,193,148 | +0.45(+1.55%) |
Nov 27, 2009 | 29.10 | 29.32 | 28.67 | 28.88 | 1,499,453 | -0.70(-2.37%) |
Nov 25, 2009 | 29.88 | 29.92 | 29.25 | 29.58 | 2,537,336 | -0.15(-0.50%) |
Nov 24, 2009 | 30.41 | 30.41 | 29.58 | 29.73 | 2,921,596 | -0.49(-1.63%) |
Nov 23, 2009 | 31.49 | 31.62 | 30.15 | 30.22 | 3,592,368 | -1.00(-3.20%) |
Nov 20, 2009 | 31.35 | 31.35 | 31.00 | 31.22 | 1,855,034 | -0.15(-0.48%) |
Nov 19, 2009 | 31.68 | 31.68 | 30.98 | 31.37 | 2,869,262 | -0.37(-1.18%) |
Nov 18, 2009 | 31.76 | 31.76 | 31.24 | 31.74 | 2,840,127 | -0.01(-0.05%) |
Nov 17, 2009 | 31.31 | 31.80 | 31.06 | 31.76 | 2,471,186 | +0.34(+1.09%) |
Nov 16, 2009 | 31.37 | 31.59 | 31.18 | 31.41 | 3,158,557 | +0.13(+0.43%) |
Nov 13, 2009 | 30.89 | 31.32 | 30.76 | 31.28 | 2,911,869 | +0.15(+0.48%) |
Nov 12, 2009 | 31.01 | 31.32 | 30.91 | 31.13 | 2,937,481 | +0.12(+0.39%) |
Nov 11, 2009 | 30.62 | 31.13 | 30.62 | 31.01 | 2,560,233 | +0.46(+1.52%) |
Nov 10, 2009 | 30.16 | 30.64 | 30.16 | 30.55 | 2,088,502 | +0.12(+0.39%) |
Nov 09, 2009 | 29.86 | 30.44 | 29.64 | 30.43 | 2,869,422 | +0.78(+2.62%) |
Nov 06, 2009 | 29.22 | 29.70 | 28.86 | 29.65 | 3,471,417 | +0.10(+0.35%) |
Nov 05, 2009 | 29.07 | 29.55 | 28.98 | 29.55 | 3,888,437 | +0.45(+1.54%) |
Nov 04, 2009 | 28.95 | 29.49 | 28.92 | 29.10 | 4,237,534 | +0.28(+0.98%) |
Nov 03, 2009 | 28.28 | 28.86 | 28.21 | 28.82 | 3,789,587 | +0.15(+0.52%) |
Nov 02, 2009 | 28.79 | 29.17 | 27.97 | 28.67 | 4,040,468 | -0.15(-0.52%) |
Oct 30, 2009 | 29.14 | 29.41 | 28.65 | 28.82 | 7,211,702 | -0.37(-1.28%) |
Oct 29, 2009 | 28.14 | 29.20 | 28.00 | 29.19 | 4,559,320 | +1.21(+4.32%) |
Oct 28, 2009 | 28.46 | 28.86 | 27.76 | 27.98 | 5,414,709 | -0.79(-2.75%) |
Oct 27, 2009 | 28.83 | 29.71 | 27.80 | 28.77 | 6,905,157 | -0.31(-1.08%) |
Oct 26, 2009 | 29.03 | 29.91 | 29.03 | 29.09 | 3,745,653 | +0.09(+0.31%) |
Oct 23, 2009 | 29.25 | 29.83 | 28.80 | 29.00 | 3,645,413 | -0.69(-2.31%) |
Oct 22, 2009 | 29.79 | 29.79 | 28.91 | 29.68 | 2,775,445 | +0.06(+0.20%) |
Oct 21, 2009 | 29.98 | 30.20 | 29.58 | 29.62 | 3,019,422 | -0.61(-2.02%) |
Oct 20, 2009 | 30.34 | 30.98 | 30.22 | 30.23 | 2,247,421 | -0.49(-1.60%) |
Oct 19, 2009 | 30.67 | 31.16 | 30.50 | 30.73 | 2,034,733 | +0.00(+0.00%) |
Oct 16, 2009 | 30.38 | 30.91 | 30.19 | 30.73 | 3,579,514 | -0.27(-0.87%) |
Oct 15, 2009 | 30.95 | 31.06 | 30.28 | 31.00 | 1,862,209 | -0.15(-0.48%) |
Oct 14, 2009 | 30.32 | 31.25 | 30.26 | 31.15 | 1,944,932 | +1.02(+3.37%) |
Oct 13, 2009 | 30.35 | 30.52 | 29.94 | 30.13 | 1,466,874 | -0.37(-1.22%) |
Oct 12, 2009 | 30.59 | 30.89 | 30.18 | 30.50 | 934,977 | -0.03(-0.10%) |
Oct 09, 2009 | 30.19 | 30.56 | 29.82 | 30.53 | 1,468,321 | +0.37(+1.24%) |
Oct 08, 2009 | 29.41 | 30.23 | 29.41 | 30.16 | 2,607,394 | +0.76(+2.59%) |
Oct 07, 2009 | 29.56 | 29.68 | 29.11 | 29.40 | 1,466,899 | -0.19(-0.66%) |
Oct 06, 2009 | 29.38 | 29.77 | 29.31 | 29.59 | 2,038,280 | +0.27(+0.92%) |
Oct 05, 2009 | 28.98 | 29.32 | 28.81 | 29.32 | 1,548,411 | +0.42(+1.45%) |
Oct 02, 2009 | 28.59 | 29.49 | 28.41 | 28.91 | 1,476,564 | +0.00(+0.00%) |