Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.49 | 25.37 | 25.37 | 25.37 | 2,344,700 | -0.19(-0.74%) |
Dec 30, 2009 | 25.42 | 25.57 | 25.22 | 25.56 | 2,831,992 | +0.00(+0.00%) |
Dec 29, 2009 | 25.59 | 25.73 | 25.50 | 25.56 | 2,095,317 | +0.01(+0.04%) |
Dec 28, 2009 | 25.85 | 25.85 | 25.40 | 25.55 | 2,540,198 | -0.32(-1.24%) |
Dec 24, 2009 | 25.58 | 25.92 | 25.58 | 25.87 | 1,452,849 | +0.25(+0.98%) |
Dec 23, 2009 | 25.80 | 25.99 | 25.50 | 25.62 | 3,312,157 | -0.12(-0.47%) |
Dec 22, 2009 | 25.86 | 25.99 | 25.63 | 25.74 | 2,707,329 | +0.02(+0.08%) |
Dec 21, 2009 | 25.67 | 25.99 | 25.62 | 25.72 | 3,832,802 | +0.19(+0.74%) |
Dec 18, 2009 | 25.56 | 25.64 | 25.26 | 25.53 | 8,957,854 | +0.16(+0.63%) |
Dec 17, 2009 | 25.52 | 25.83 | 25.35 | 25.37 | 5,028,348 | -0.29(-1.13%) |
Dec 16, 2009 | 26.10 | 26.18 | 25.39 | 25.66 | 6,708,495 | -0.17(-0.66%) |
Dec 15, 2009 | 26.52 | 26.52 | 25.79 | 25.83 | 6,205,783 | -0.40(-1.52%) |
Dec 14, 2009 | 26.05 | 26.28 | 26.03 | 26.23 | 3,974,149 | +0.35(+1.35%) |
Dec 11, 2009 | 25.87 | 26.18 | 25.66 | 25.88 | 4,006,176 | -0.03(-0.12%) |
Dec 10, 2009 | 25.94 | 25.99 | 25.79 | 25.91 | 4,468,851 | +0.07(+0.27%) |
Dec 09, 2009 | 25.82 | 26.02 | 25.60 | 25.84 | 3,629,763 | -0.02(-0.08%) |
Dec 08, 2009 | 25.68 | 26.30 | 25.61 | 25.86 | 5,285,467 | +0.00(+0.00%) |
Dec 07, 2009 | 26.51 | 26.70 | 25.82 | 25.86 | 6,417,924 | -0.75(-2.82%) |
Dec 04, 2009 | 26.06 | 26.70 | 26.05 | 26.61 | 10,935,559 | +1.04(+4.07%) |
Dec 03, 2009 | 26.39 | 26.42 | 25.48 | 25.57 | 7,061,866 | -0.62(-2.37%) |
Dec 02, 2009 | 25.86 | 26.50 | 25.73 | 26.19 | 7,206,280 | +0.59(+2.30%) |
Dec 01, 2009 | 25.57 | 25.77 | 25.13 | 25.60 | 8,566,424 | +0.70(+2.81%) |
Nov 30, 2009 | 24.27 | 24.93 | 24.27 | 24.90 | 4,690,770 | +0.64(+2.64%) |
Nov 27, 2009 | 24.35 | 24.84 | 24.26 | 24.26 | 3,350,050 | -0.73(-2.92%) |
Nov 25, 2009 | 25.18 | 25.40 | 24.91 | 24.99 | 2,911,560 | +0.27(+1.09%) |
Nov 24, 2009 | 25.03 | 25.18 | 24.65 | 24.72 | 3,896,096 | -0.35(-1.40%) |
Nov 23, 2009 | 25.15 | 25.27 | 24.87 | 25.07 | 5,079,068 | +0.47(+1.91%) |
Nov 20, 2009 | 24.58 | 24.75 | 24.43 | 24.60 | 4,902,253 | -0.08(-0.32%) |
Nov 19, 2009 | 24.90 | 25.15 | 24.56 | 24.68 | 5,038,342 | -0.41(-1.63%) |
Nov 18, 2009 | 24.88 | 25.58 | 24.70 | 25.09 | 7,525,449 | +0.18(+0.72%) |
Nov 17, 2009 | 24.65 | 25.00 | 24.58 | 24.91 | 4,097,054 | +0.08(+0.32%) |
Nov 16, 2009 | 24.91 | 25.25 | 24.64 | 24.83 | 7,721,020 | +0.38(+1.55%) |
Nov 13, 2009 | 24.94 | 25.00 | 24.36 | 24.45 | 5,342,949 | -0.35(-1.41%) |
Nov 12, 2009 | 25.07 | 25.32 | 24.77 | 24.80 | 4,496,959 | -0.40(-1.59%) |
Nov 11, 2009 | 25.22 | 25.72 | 25.02 | 25.20 | 4,949,381 | +0.12(+0.48%) |
Nov 10, 2009 | 25.06 | 25.32 | 24.63 | 25.08 | 4,646,066 | -0.15(-0.59%) |
Nov 09, 2009 | 24.70 | 25.27 | 24.39 | 25.23 | 6,529,044 | +0.76(+3.11%) |
Nov 06, 2009 | 24.24 | 24.75 | 24.12 | 24.47 | 4,215,122 | -0.10(-0.41%) |
Nov 05, 2009 | 24.23 | 24.62 | 23.75 | 24.57 | 7,622,900 | +0.55(+2.29%) |
Nov 04, 2009 | 25.14 | 25.27 | 23.96 | 24.02 | 8,670,129 | -0.85(-3.42%) |
Nov 03, 2009 | 24.71 | 25.14 | 24.51 | 24.87 | 6,714,471 | -0.41(-1.62%) |
Nov 02, 2009 | 24.96 | 25.35 | 24.24 | 25.28 | 14,351,749 | +1.37(+5.73%) |
Oct 30, 2009 | 25.22 | 25.22 | 23.79 | 23.91 | 10,991,306 | -1.54(-6.05%) |
Oct 29, 2009 | 25.22 | 25.50 | 24.60 | 25.45 | 7,321,494 | +0.69(+2.79%) |
Oct 28, 2009 | 25.33 | 25.49 | 24.70 | 24.76 | 8,838,732 | -0.63(-2.48%) |
Oct 27, 2009 | 25.47 | 25.77 | 25.21 | 25.39 | 9,350,229 | -0.12(-0.47%) |
Oct 26, 2009 | 26.01 | 26.11 | 25.35 | 25.51 | 9,724,690 | -0.56(-2.15%) |
Oct 23, 2009 | 26.01 | 26.16 | 25.91 | 26.07 | 9,412,530 | -0.27(-1.03%) |
Oct 22, 2009 | 25.68 | 26.47 | 25.57 | 26.34 | 10,180,827 | +0.78(+3.05%) |
Oct 21, 2009 | 26.44 | 26.89 | 25.55 | 25.56 | 10,357,910 | -0.90(-3.40%) |
Oct 20, 2009 | 26.88 | 26.92 | 26.45 | 26.46 | 11,894,125 | -0.57(-2.11%) |
Oct 19, 2009 | 27.38 | 27.45 | 26.74 | 27.03 | 17,208,092 | -1.22(-4.32%) |
Oct 16, 2009 | 28.00 | 28.40 | 27.71 | 28.25 | 10,896,824 | -0.36(-1.26%) |
Oct 15, 2009 | 28.22 | 28.66 | 28.03 | 28.61 | 7,659,665 | +0.50(+1.78%) |
Oct 14, 2009 | 28.08 | 28.57 | 27.89 | 28.11 | 7,713,681 | +0.34(+1.22%) |
Oct 13, 2009 | 27.66 | 27.83 | 27.36 | 27.77 | 6,817,009 | +0.00(+0.00%) |
Oct 12, 2009 | 27.55 | 27.82 | 27.47 | 27.77 | 5,592,149 | +0.47(+1.72%) |
Oct 09, 2009 | 26.68 | 27.31 | 26.56 | 27.30 | 6,016,621 | +0.59(+2.21%) |
Oct 08, 2009 | 26.70 | 26.95 | 26.49 | 26.71 | 7,094,338 | -0.21(-0.78%) |
Oct 07, 2009 | 26.44 | 27.03 | 26.22 | 26.92 | 4,863,228 | +0.29(+1.09%) |
Oct 06, 2009 | 27.12 | 27.41 | 26.28 | 26.63 | 10,082,148 | -0.30(-1.11%) |
Oct 05, 2009 | 27.17 | 27.37 | 26.68 | 26.93 | 8,334,561 | +0.22(+0.82%) |
Oct 02, 2009 | 25.35 | 27.06 | 25.29 | 26.71 | 13,594,489 | +1.18(+4.62%) |