Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.30 | 30.65 | 30.65 | 30.65 | 695,700 | +0.42(+1.39%) |
Dec 30, 2009 | 30.14 | 30.60 | 30.00 | 30.23 | 571,063 | +0.09(+0.30%) |
Dec 29, 2009 | 29.87 | 30.48 | 29.68 | 30.14 | 506,825 | +0.27(+0.90%) |
Dec 28, 2009 | 29.81 | 29.94 | 29.49 | 29.87 | 412,709 | +0.25(+0.84%) |
Dec 24, 2009 | 29.64 | 29.94 | 29.40 | 29.62 | 206,008 | -0.02(-0.07%) |
Dec 23, 2009 | 28.51 | 29.67 | 28.39 | 29.64 | 986,397 | +1.02(+3.56%) |
Dec 22, 2009 | 27.89 | 28.80 | 27.81 | 28.62 | 706,955 | +0.84(+3.02%) |
Dec 21, 2009 | 27.40 | 27.94 | 27.20 | 27.78 | 709,173 | +0.38(+1.39%) |
Dec 18, 2009 | 26.89 | 27.47 | 26.51 | 27.40 | 1,007,452 | +0.49(+1.82%) |
Dec 17, 2009 | 27.07 | 27.30 | 26.51 | 26.91 | 337,030 | -0.14(-0.52%) |
Dec 16, 2009 | 27.26 | 27.41 | 26.76 | 27.05 | 525,621 | +0.00(+0.00%) |
Dec 15, 2009 | 26.85 | 27.38 | 26.84 | 27.05 | 703,839 | +0.07(+0.26%) |
Dec 14, 2009 | 26.59 | 27.04 | 25.81 | 26.98 | 1,075,656 | -0.29(-1.06%) |
Dec 11, 2009 | 27.25 | 27.83 | 27.14 | 27.27 | 1,239,187 | +1.18(+4.52%) |
Dec 10, 2009 | 26.37 | 26.49 | 25.52 | 26.09 | 418,798 | -0.27(-1.02%) |
Dec 09, 2009 | 26.19 | 26.42 | 25.90 | 26.36 | 338,149 | +0.16(+0.61%) |
Dec 08, 2009 | 26.30 | 26.71 | 26.19 | 26.20 | 264,336 | -0.30(-1.13%) |
Dec 07, 2009 | 27.17 | 27.25 | 26.28 | 26.50 | 835,513 | -0.79(-2.89%) |
Dec 04, 2009 | 27.71 | 28.30 | 27.04 | 27.29 | 1,038,130 | -0.23(-0.84%) |
Dec 03, 2009 | 26.87 | 27.66 | 26.77 | 27.52 | 786,152 | +0.68(+2.53%) |
Dec 02, 2009 | 26.80 | 27.25 | 26.60 | 26.84 | 444,934 | -0.03(-0.11%) |
Dec 01, 2009 | 27.02 | 27.21 | 26.47 | 26.87 | 900,056 | -0.07(-0.26%) |
Nov 30, 2009 | 26.70 | 27.18 | 26.44 | 26.94 | 1,164,175 | +0.19(+0.71%) |
Nov 27, 2009 | 26.05 | 26.91 | 25.87 | 26.75 | 471,909 | +0.37(+1.40%) |
Nov 25, 2009 | 25.76 | 26.54 | 25.63 | 26.38 | 456,526 | +0.57(+2.21%) |
Nov 24, 2009 | 26.24 | 26.25 | 25.17 | 25.81 | 575,736 | -0.36(-1.38%) |
Nov 23, 2009 | 25.85 | 26.48 | 25.73 | 26.17 | 851,269 | +0.69(+2.71%) |
Nov 20, 2009 | 25.08 | 25.60 | 24.89 | 25.48 | 887,714 | +0.41(+1.64%) |
Nov 19, 2009 | 25.72 | 25.72 | 25.01 | 25.07 | 355,134 | -0.54(-2.11%) |
Nov 18, 2009 | 25.53 | 25.61 | 24.88 | 25.61 | 460,037 | +0.21(+0.83%) |
Nov 17, 2009 | 25.35 | 25.51 | 25.06 | 25.40 | 446,610 | -0.15(-0.59%) |
Nov 16, 2009 | 25.35 | 25.67 | 25.10 | 25.55 | 616,878 | +0.41(+1.63%) |
Nov 13, 2009 | 24.98 | 25.28 | 24.58 | 25.14 | 596,146 | +0.47(+1.91%) |
Nov 12, 2009 | 25.06 | 25.37 | 24.60 | 24.67 | 373,524 | -0.35(-1.40%) |
Nov 11, 2009 | 24.50 | 25.04 | 24.41 | 25.02 | 756,052 | +0.56(+2.29%) |
Nov 10, 2009 | 25.06 | 25.08 | 24.18 | 24.46 | 881,231 | -0.61(-2.43%) |
Nov 09, 2009 | 24.85 | 25.07 | 24.40 | 25.07 | 942,322 | +0.30(+1.21%) |
Nov 06, 2009 | 24.19 | 24.88 | 24.08 | 24.77 | 1,484,397 | +0.27(+1.10%) |
Nov 05, 2009 | 23.97 | 24.50 | 23.60 | 24.50 | 1,138,944 | +0.56(+2.34%) |
Nov 04, 2009 | 23.27 | 24.12 | 22.99 | 23.94 | 1,607,656 | +0.62(+2.66%) |
Nov 03, 2009 | 21.96 | 23.47 | 21.80 | 23.32 | 2,057,748 | +1.13(+5.09%) |
Nov 02, 2009 | 22.66 | 22.91 | 21.79 | 22.19 | 1,447,070 | -0.31(-1.38%) |
Oct 30, 2009 | 23.06 | 23.34 | 22.07 | 22.50 | 2,068,599 | -0.66(-2.85%) |
Oct 29, 2009 | 23.56 | 23.95 | 22.78 | 23.16 | 2,050,982 | -0.36(-1.53%) |
Oct 28, 2009 | 23.93 | 24.13 | 23.37 | 23.52 | 1,896,749 | -0.36(-1.51%) |
Oct 27, 2009 | 24.24 | 24.40 | 23.61 | 23.88 | 1,377,168 | -0.32(-1.32%) |
Oct 26, 2009 | 24.46 | 27.68 | 24.02 | 24.20 | 1,840,406 | -0.39(-1.59%) |
Oct 23, 2009 | 25.43 | 26.18 | 24.18 | 24.59 | 5,713,203 | +0.93(+3.93%) |
Oct 22, 2009 | 22.54 | 23.69 | 22.15 | 23.66 | 2,683,441 | +0.93(+4.09%) |
Oct 21, 2009 | 23.48 | 23.50 | 22.22 | 22.73 | 2,310,538 | -0.95(-4.01%) |
Oct 20, 2009 | 23.65 | 24.07 | 23.10 | 23.68 | 2,828,673 | +0.60(+2.60%) |
Oct 19, 2009 | 22.80 | 23.10 | 21.85 | 23.08 | 2,723,832 | +0.44(+1.94%) |
Oct 16, 2009 | 21.56 | 22.74 | 21.45 | 22.64 | 2,513,531 | +1.08(+5.01%) |
Oct 15, 2009 | 21.05 | 21.87 | 20.80 | 21.56 | 2,636,798 | +0.59(+2.81%) |
Oct 14, 2009 | 21.70 | 21.98 | 20.80 | 20.97 | 3,012,325 | -0.28(-1.32%) |
Oct 13, 2009 | 22.02 | 22.33 | 20.90 | 21.25 | 6,318,842 | -2.17(-9.27%) |
Oct 12, 2009 | 24.01 | 24.28 | 23.29 | 23.42 | 2,016,395 | +0.10(+0.43%) |
Oct 09, 2009 | 23.17 | 23.74 | 23.12 | 23.32 | 840,302 | +0.21(+0.91%) |
Oct 08, 2009 | 24.00 | 24.10 | 23.03 | 23.11 | 1,588,776 | -0.56(-2.37%) |
Oct 07, 2009 | 22.82 | 23.74 | 22.82 | 23.67 | 1,362,752 | +0.59(+2.56%) |
Oct 06, 2009 | 23.00 | 23.27 | 22.80 | 23.08 | 1,686,905 | +0.25(+1.10%) |
Oct 05, 2009 | 23.75 | 23.75 | 22.60 | 22.83 | 1,806,328 | -0.32(-1.38%) |
Oct 02, 2009 | 23.95 | 23.95 | 22.62 | 23.15 | 2,746,119 | -0.97(-4.01%) |