Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.95 | 27.45 | 27.45 | 27.45 | 1,777,600 | -0.35(-1.26%) |
Dec 30, 2009 | 28.23 | 28.36 | 27.77 | 27.80 | 1,670,590 | -0.55(-1.94%) |
Dec 29, 2009 | 28.57 | 28.57 | 28.09 | 28.35 | 1,126,330 | -0.20(-0.70%) |
Dec 28, 2009 | 28.40 | 28.56 | 28.12 | 28.55 | 1,200,798 | +0.14(+0.49%) |
Dec 24, 2009 | 28.42 | 28.64 | 28.34 | 28.41 | 318,172 | -0.11(-0.39%) |
Dec 23, 2009 | 28.83 | 28.85 | 28.32 | 28.52 | 1,067,364 | -0.25(-0.87%) |
Dec 22, 2009 | 27.60 | 29.74 | 27.49 | 28.77 | 3,022,285 | +1.22(+4.43%) |
Dec 21, 2009 | 27.13 | 27.58 | 26.92 | 27.55 | 1,973,542 | +0.56(+2.07%) |
Dec 18, 2009 | 27.68 | 27.78 | 26.95 | 26.99 | 3,034,254 | -0.40(-1.46%) |
Dec 17, 2009 | 27.60 | 27.85 | 27.05 | 27.39 | 1,101,041 | -0.37(-1.33%) |
Dec 16, 2009 | 28.09 | 28.32 | 27.60 | 27.76 | 1,938,933 | +0.02(+0.07%) |
Dec 15, 2009 | 27.17 | 28.02 | 27.00 | 27.74 | 3,288,130 | +0.45(+1.65%) |
Dec 14, 2009 | 26.79 | 27.37 | 26.75 | 27.29 | 2,924,319 | +0.62(+2.32%) |
Dec 11, 2009 | 26.50 | 26.70 | 26.24 | 26.67 | 1,904,403 | +0.38(+1.45%) |
Dec 10, 2009 | 25.85 | 26.46 | 25.83 | 26.29 | 2,094,582 | +0.42(+1.62%) |
Dec 09, 2009 | 25.38 | 26.09 | 25.23 | 25.87 | 2,620,735 | +0.57(+2.25%) |
Dec 08, 2009 | 25.53 | 25.76 | 24.94 | 25.30 | 2,654,483 | -0.59(-2.28%) |
Dec 07, 2009 | 26.10 | 26.27 | 25.65 | 25.89 | 1,993,060 | -0.31(-1.18%) |
Dec 04, 2009 | 26.00 | 26.53 | 25.86 | 26.20 | 2,004,625 | +0.51(+1.99%) |
Dec 03, 2009 | 26.40 | 26.41 | 25.59 | 25.69 | 1,810,177 | -0.31(-1.19%) |
Dec 02, 2009 | 25.99 | 26.42 | 25.90 | 26.00 | 1,749,155 | -0.07(-0.27%) |
Dec 01, 2009 | 25.72 | 26.33 | 25.72 | 26.07 | 2,216,300 | +0.42(+1.64%) |
Nov 30, 2009 | 25.77 | 25.98 | 25.35 | 25.65 | 2,064,955 | -0.25(-0.97%) |
Nov 27, 2009 | 26.00 | 26.04 | 25.31 | 25.90 | 1,454,900 | -0.59(-2.23%) |
Nov 25, 2009 | 26.56 | 26.72 | 26.23 | 26.49 | 1,473,412 | +0.06(+0.23%) |
Nov 24, 2009 | 26.96 | 26.96 | 26.32 | 26.43 | 3,098,893 | -0.30(-1.12%) |
Nov 23, 2009 | 26.68 | 26.99 | 26.54 | 26.73 | 2,477,486 | +0.37(+1.40%) |
Nov 20, 2009 | 26.82 | 26.90 | 26.27 | 26.36 | 2,411,190 | -0.61(-2.26%) |
Nov 19, 2009 | 26.51 | 27.04 | 26.29 | 26.97 | 4,478,209 | +0.76(+2.90%) |
Nov 18, 2009 | 26.54 | 26.54 | 26.06 | 26.21 | 2,868,864 | -0.46(-1.72%) |
Nov 17, 2009 | 27.09 | 27.16 | 25.93 | 26.67 | 4,796,570 | -0.33(-1.21%) |
Nov 16, 2009 | 27.52 | 27.78 | 26.83 | 27.00 | 4,031,011 | -0.49(-1.79%) |
Nov 13, 2009 | 27.45 | 27.77 | 27.20 | 27.49 | 1,870,033 | +0.08(+0.29%) |
Nov 12, 2009 | 28.19 | 28.22 | 27.34 | 27.41 | 2,357,334 | -0.78(-2.77%) |
Nov 11, 2009 | 28.59 | 28.90 | 27.87 | 28.19 | 2,779,939 | -0.38(-1.33%) |
Nov 10, 2009 | 28.35 | 28.93 | 28.05 | 28.57 | 2,953,386 | +0.05(+0.18%) |
Nov 09, 2009 | 28.36 | 28.64 | 27.85 | 28.52 | 4,590,902 | +0.27(+0.96%) |
Nov 06, 2009 | 27.00 | 28.57 | 26.98 | 28.25 | 6,186,104 | +1.15(+4.24%) |
Nov 05, 2009 | 28.89 | 31.46 | 26.83 | 27.10 | 16,491,429 | -4.96(-15.47%) |
Nov 04, 2009 | 32.42 | 32.73 | 31.80 | 32.06 | 4,183,954 | +0.00(+0.00%) |
Nov 03, 2009 | 32.11 | 32.40 | 31.62 | 32.06 | 2,727,250 | -0.22(-0.68%) |
Nov 02, 2009 | 32.08 | 32.85 | 31.79 | 32.28 | 2,440,057 | +0.22(+0.69%) |
Oct 30, 2009 | 32.93 | 33.46 | 32.05 | 32.06 | 2,663,848 | -1.07(-3.23%) |
Oct 29, 2009 | 32.41 | 33.15 | 32.16 | 33.13 | 2,052,215 | +0.84(+2.60%) |
Oct 28, 2009 | 33.19 | 33.59 | 32.26 | 32.29 | 2,483,670 | -1.10(-3.29%) |
Oct 27, 2009 | 33.29 | 33.76 | 33.13 | 33.39 | 1,945,045 | +0.00(+0.00%) |
Oct 26, 2009 | 33.36 | 34.20 | 33.12 | 33.39 | 1,957,741 | +0.03(+0.09%) |
Oct 23, 2009 | 33.52 | 34.23 | 33.20 | 33.36 | 1,517,461 | -0.44(-1.30%) |
Oct 22, 2009 | 33.24 | 33.97 | 32.60 | 33.80 | 1,527,860 | +0.82(+2.49%) |
Oct 21, 2009 | 33.55 | 34.40 | 32.89 | 32.98 | 2,857,654 | -0.76(-2.25%) |
Oct 20, 2009 | 33.46 | 34.10 | 33.42 | 33.74 | 1,981,289 | -0.45(-1.32%) |
Oct 19, 2009 | 33.75 | 34.20 | 33.50 | 34.19 | 1,480,742 | +0.45(+1.33%) |
Oct 16, 2009 | 33.68 | 33.91 | 33.25 | 33.74 | 2,181,368 | -0.13(-0.38%) |
Oct 15, 2009 | 33.00 | 33.87 | 32.83 | 33.87 | 1,865,181 | +0.70(+2.11%) |
Oct 14, 2009 | 33.07 | 33.20 | 32.77 | 33.17 | 2,086,031 | +0.46(+1.41%) |
Oct 13, 2009 | 32.60 | 32.87 | 32.44 | 32.71 | 2,087,588 | -0.17(-0.52%) |
Oct 12, 2009 | 32.32 | 33.03 | 31.79 | 32.88 | 3,145,357 | +1.21(+3.82%) |
Oct 09, 2009 | 31.25 | 31.79 | 31.15 | 31.67 | 1,743,018 | +0.27(+0.86%) |
Oct 08, 2009 | 31.33 | 31.75 | 31.19 | 31.40 | 1,852,767 | +0.35(+1.13%) |
Oct 07, 2009 | 30.93 | 31.15 | 30.62 | 31.05 | 1,589,824 | +0.04(+0.13%) |
Oct 06, 2009 | 30.48 | 31.10 | 30.29 | 31.01 | 3,013,089 | +0.78(+2.58%) |
Oct 05, 2009 | 29.45 | 30.26 | 29.24 | 30.23 | 2,679,273 | +1.02(+3.49%) |
Oct 02, 2009 | 29.11 | 29.59 | 28.27 | 29.21 | 2,482,142 | -0.31(-1.05%) |