Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.80 | 28.17 | 28.17 | 28.17 | 15,695,194 | -0.56(-1.94%) |
Dec 30, 2009 | 28.61 | 28.74 | 28.42 | 28.73 | 14,250,791 | +0.05(+0.17%) |
Dec 29, 2009 | 29.17 | 29.29 | 28.68 | 28.68 | 22,061,516 | -0.42(-1.43%) |
Dec 28, 2009 | 29.11 | 29.41 | 28.97 | 29.10 | 24,311,080 | +0.10(+0.36%) |
Dec 24, 2009 | 28.80 | 29.01 | 28.72 | 28.99 | 7,225,235 | +0.36(+1.26%) |
Dec 23, 2009 | 28.37 | 28.88 | 28.34 | 28.63 | 18,411,678 | +0.01(+0.04%) |
Dec 22, 2009 | 28.37 | 28.62 | 28.33 | 28.62 | 19,250,336 | +0.36(+1.28%) |
Dec 21, 2009 | 28.09 | 28.34 | 28.02 | 28.26 | 18,300,254 | +0.28(+0.99%) |
Dec 18, 2009 | 27.85 | 27.99 | 27.52 | 27.98 | 22,782,670 | +0.21(+0.77%) |
Dec 17, 2009 | 27.72 | 27.94 | 27.56 | 27.77 | 25,176,182 | -0.20(-0.70%) |
Dec 16, 2009 | 27.92 | 28.09 | 27.79 | 27.96 | 31,476,280 | +0.18(+0.66%) |
Dec 15, 2009 | 27.86 | 27.93 | 27.67 | 27.78 | 21,383,816 | -0.26(-0.92%) |
Dec 14, 2009 | 27.75 | 28.09 | 27.75 | 28.04 | 24,011,944 | +0.53(+1.94%) |
Dec 11, 2009 | 27.16 | 27.54 | 27.11 | 27.50 | 22,073,298 | +0.39(+1.45%) |
Dec 10, 2009 | 27.34 | 27.43 | 26.96 | 27.11 | 20,747,490 | -0.08(-0.29%) |
Dec 09, 2009 | 27.27 | 27.45 | 27.13 | 27.19 | 22,875,852 | -0.04(-0.14%) |
Dec 08, 2009 | 27.14 | 27.64 | 27.08 | 27.23 | 35,764,284 | -0.17(-0.60%) |
Dec 07, 2009 | 27.79 | 27.86 | 27.16 | 27.39 | 33,248,408 | -0.48(-1.74%) |
Dec 04, 2009 | 27.78 | 28.08 | 27.35 | 27.88 | 52,634,756 | +0.73(+2.69%) |
Dec 03, 2009 | 27.55 | 27.88 | 27.04 | 27.15 | 48,417,128 | -0.23(-0.85%) |
Dec 02, 2009 | 26.92 | 27.54 | 26.88 | 27.38 | 31,713,998 | +0.40(+1.48%) |
Dec 01, 2009 | 26.85 | 27.14 | 26.60 | 26.98 | 34,286,504 | +0.34(+1.29%) |
Nov 30, 2009 | 25.75 | 26.73 | 25.57 | 26.64 | 39,939,896 | +0.96(+3.75%) |
Nov 27, 2009 | 25.64 | 26.15 | 25.51 | 25.67 | 22,861,142 | -0.75(-2.83%) |
Nov 25, 2009 | 26.43 | 26.61 | 26.35 | 26.42 | 19,168,618 | +0.10(+0.40%) |
Nov 24, 2009 | 26.67 | 26.72 | 26.23 | 26.32 | 31,362,982 | -0.39(-1.47%) |
Nov 23, 2009 | 26.86 | 27.12 | 26.50 | 26.71 | 31,772,822 | +0.30(+1.14%) |
Nov 20, 2009 | 26.41 | 26.55 | 26.31 | 26.41 | 25,295,154 | -0.20(-0.76%) |
Nov 19, 2009 | 26.90 | 26.92 | 26.47 | 26.61 | 28,786,590 | -0.54(-1.99%) |
Nov 18, 2009 | 26.69 | 27.24 | 26.65 | 27.15 | 31,520,450 | +0.44(+1.65%) |
Nov 17, 2009 | 26.96 | 27.26 | 26.66 | 26.71 | 34,157,812 | -0.39(-1.43%) |
Nov 16, 2009 | 26.72 | 27.35 | 26.66 | 27.10 | 44,735,012 | +0.60(+2.27%) |
Nov 13, 2009 | 26.34 | 26.56 | 26.12 | 26.50 | 30,296,288 | +0.35(+1.34%) |
Nov 12, 2009 | 26.45 | 26.63 | 26.08 | 26.15 | 30,693,752 | -0.31(-1.18%) |
Nov 11, 2009 | 26.17 | 26.62 | 26.10 | 26.46 | 38,843,064 | +0.48(+1.84%) |
Nov 10, 2009 | 25.96 | 26.16 | 25.60 | 25.98 | 34,619,252 | -0.13(-0.50%) |
Nov 09, 2009 | 25.27 | 26.18 | 25.18 | 26.11 | 42,489,128 | +1.17(+4.70%) |
Nov 06, 2009 | 24.94 | 25.34 | 24.73 | 24.94 | 35,624,420 | +0.02(+0.10%) |
Nov 05, 2009 | 25.12 | 25.38 | 24.85 | 24.91 | 34,854,472 | +0.10(+0.40%) |
Nov 04, 2009 | 25.60 | 25.67 | 24.76 | 24.81 | 42,189,076 | -0.45(-1.80%) |
Nov 03, 2009 | 24.58 | 25.32 | 24.54 | 25.27 | 42,240,004 | +0.36(+1.43%) |
Nov 02, 2009 | 24.96 | 25.46 | 24.20 | 24.91 | 60,361,540 | +0.04(+0.15%) |
Oct 30, 2009 | 25.20 | 25.34 | 24.29 | 24.88 | 70,099,936 | -0.48(-1.91%) |
Oct 29, 2009 | 24.68 | 25.46 | 24.62 | 25.36 | 47,494,584 | +1.05(+4.31%) |
Oct 28, 2009 | 25.21 | 25.58 | 24.27 | 24.31 | 58,470,680 | -1.06(-4.18%) |
Oct 27, 2009 | 25.78 | 25.93 | 25.28 | 25.37 | 43,294,136 | -0.39(-1.52%) |
Oct 26, 2009 | 25.88 | 26.50 | 25.71 | 25.77 | 44,554,216 | -0.16(-0.62%) |
Oct 23, 2009 | 26.01 | 26.08 | 25.75 | 25.92 | 33,936,436 | -0.29(-1.10%) |
Oct 22, 2009 | 25.58 | 26.26 | 25.22 | 26.21 | 38,106,940 | +0.58(+2.25%) |
Oct 21, 2009 | 25.70 | 26.29 | 25.53 | 25.64 | 57,284,584 | -0.20(-0.78%) |
Oct 20, 2009 | 25.75 | 25.93 | 25.74 | 25.84 | 28,881,012 | -0.49(-1.86%) |
Oct 19, 2009 | 25.88 | 26.38 | 25.78 | 26.33 | 32,434,978 | +0.60(+2.31%) |
Oct 16, 2009 | 26.02 | 26.15 | 25.66 | 25.73 | 29,199,584 | -0.72(-2.71%) |
Oct 15, 2009 | 26.44 | 26.53 | 26.27 | 26.45 | 24,524,672 | -0.20(-0.76%) |
Oct 14, 2009 | 26.21 | 26.75 | 26.04 | 26.65 | 34,382,380 | +0.94(+3.67%) |
Oct 13, 2009 | 25.96 | 26.05 | 25.52 | 25.71 | 26,275,400 | -0.39(-1.50%) |
Oct 12, 2009 | 26.14 | 26.43 | 25.98 | 26.10 | 18,445,044 | -0.04(-0.16%) |
Oct 09, 2009 | 25.81 | 26.16 | 25.59 | 26.15 | 24,228,634 | +0.25(+0.97%) |
Oct 08, 2009 | 25.80 | 26.14 | 25.61 | 25.89 | 30,265,904 | +0.48(+1.88%) |
Oct 07, 2009 | 25.40 | 25.64 | 25.10 | 25.42 | 33,667,680 | -0.08(-0.31%) |
Oct 06, 2009 | 25.80 | 26.10 | 25.13 | 25.50 | 49,116,400 | +0.01(+0.02%) |
Oct 05, 2009 | 25.02 | 25.59 | 24.92 | 25.49 | 36,647,024 | +0.67(+2.69%) |
Oct 02, 2009 | 24.50 | 25.54 | 24.46 | 24.82 | 60,014,168 | -0.25(-0.98%) |