Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.82 | 30.72 | 30.72 | 30.72 | 49,302,720 | +0.11(+0.34%) |
Dec 30, 2009 | 30.52 | 30.63 | 30.45 | 30.62 | 41,319,132 | +0.13(+0.43%) |
Dec 29, 2009 | 30.66 | 30.68 | 30.44 | 30.49 | 42,644,456 | -0.10(-0.33%) |
Dec 28, 2009 | 30.68 | 30.71 | 30.45 | 30.59 | 36,956,008 | +0.10(+0.34%) |
Dec 24, 2009 | 30.43 | 30.51 | 30.34 | 30.48 | 26,618,026 | +0.30(+1.00%) |
Dec 23, 2009 | 30.09 | 30.30 | 29.89 | 30.18 | 66,186,468 | +0.30(+0.99%) |
Dec 22, 2009 | 29.71 | 29.88 | 29.66 | 29.88 | 83,300,472 | +0.37(+1.25%) |
Dec 21, 2009 | 29.37 | 29.64 | 29.30 | 29.51 | 75,476,680 | +0.15(+0.50%) |
Dec 18, 2009 | 29.39 | 29.47 | 29.11 | 29.37 | 84,968,648 | +0.08(+0.27%) |
Dec 17, 2009 | 29.62 | 29.67 | 29.28 | 29.29 | 106,246,000 | -0.87(-2.87%) |
Dec 16, 2009 | 30.21 | 30.44 | 30.05 | 30.16 | 63,144,484 | +0.17(+0.58%) |
Dec 15, 2009 | 29.97 | 30.25 | 29.94 | 29.98 | 64,637,748 | -0.31(-1.03%) |
Dec 14, 2009 | 30.25 | 30.34 | 30.24 | 30.29 | 74,498,128 | +0.20(+0.68%) |
Dec 11, 2009 | 30.13 | 30.16 | 29.90 | 30.09 | 57,057,592 | +0.11(+0.36%) |
Dec 10, 2009 | 29.96 | 30.09 | 29.78 | 29.98 | 59,265,208 | +0.17(+0.59%) |
Dec 09, 2009 | 29.67 | 29.83 | 29.48 | 29.81 | 85,688,488 | +0.18(+0.61%) |
Dec 08, 2009 | 29.89 | 29.90 | 29.54 | 29.62 | 104,563,120 | -0.56(-1.86%) |
Dec 07, 2009 | 30.25 | 30.50 | 30.16 | 30.18 | 107,707,392 | -0.26(-0.86%) |
Dec 04, 2009 | 30.76 | 30.94 | 30.05 | 30.45 | 149,338,624 | +0.28(+0.92%) |
Dec 03, 2009 | 30.63 | 30.79 | 30.12 | 30.17 | 89,824,600 | -0.28(-0.93%) |
Dec 02, 2009 | 30.36 | 30.68 | 30.33 | 30.45 | 88,292,368 | +0.12(+0.41%) |
Dec 01, 2009 | 30.08 | 30.44 | 30.05 | 30.33 | 122,289,928 | +0.84(+2.86%) |
Nov 30, 2009 | 29.44 | 29.56 | 29.16 | 29.49 | 140,403,472 | +0.28(+0.97%) |
Nov 27, 2009 | 28.94 | 29.58 | 28.59 | 29.20 | 145,536,048 | -1.18(-3.88%) |
Nov 25, 2009 | 30.18 | 30.41 | 30.01 | 30.38 | 77,211,392 | +0.35(+1.16%) |
Nov 24, 2009 | 29.98 | 30.06 | 29.68 | 30.03 | 98,465,720 | -0.17(-0.55%) |
Nov 23, 2009 | 30.24 | 30.46 | 30.07 | 30.20 | 85,732,872 | +0.62(+2.09%) |
Nov 20, 2009 | 29.54 | 29.70 | 29.39 | 29.58 | 91,186,856 | -0.12(-0.42%) |
Nov 19, 2009 | 29.94 | 29.94 | 29.43 | 29.70 | 164,044,144 | -0.60(-1.98%) |
Nov 18, 2009 | 30.49 | 30.54 | 30.17 | 30.30 | 63,710,420 | -0.01(-0.02%) |
Nov 17, 2009 | 30.31 | 30.50 | 30.10 | 30.31 | 68,228,960 | -0.30(-0.99%) |
Nov 16, 2009 | 30.29 | 30.74 | 30.28 | 30.61 | 138,925,472 | +0.75(+2.51%) |
Nov 13, 2009 | 29.57 | 29.96 | 29.42 | 29.86 | 96,238,728 | +0.50(+1.71%) |
Nov 12, 2009 | 29.81 | 29.97 | 29.31 | 29.36 | 103,706,632 | -0.67(-2.23%) |
Nov 11, 2009 | 30.19 | 30.29 | 29.82 | 30.03 | 95,075,048 | +0.25(+0.86%) |
Nov 10, 2009 | 29.59 | 29.93 | 29.55 | 29.78 | 86,183,256 | -0.14(-0.46%) |
Nov 09, 2009 | 29.38 | 29.95 | 29.37 | 29.91 | 146,689,120 | +1.06(+3.68%) |
Nov 06, 2009 | 28.61 | 29.01 | 28.53 | 28.85 | 80,901,296 | +0.25(+0.89%) |
Nov 05, 2009 | 28.51 | 28.90 | 28.37 | 28.60 | 103,734,064 | +0.29(+1.03%) |
Nov 04, 2009 | 28.41 | 28.67 | 28.11 | 28.31 | 131,543,792 | +0.52(+1.86%) |
Nov 03, 2009 | 27.24 | 27.88 | 27.22 | 27.79 | 98,797,968 | +0.04(+0.16%) |
Nov 02, 2009 | 27.75 | 28.15 | 27.27 | 27.75 | 189,593,856 | +0.41(+1.49%) |
Oct 30, 2009 | 28.43 | 28.45 | 27.16 | 27.34 | 305,744,832 | -1.34(-4.67%) |
Oct 29, 2009 | 27.94 | 28.76 | 27.94 | 28.68 | 136,641,808 | +1.22(+4.42%) |
Oct 28, 2009 | 28.48 | 28.48 | 27.40 | 27.46 | 233,515,808 | -1.32(-4.58%) |
Oct 27, 2009 | 29.30 | 29.34 | 28.78 | 28.78 | 131,788,280 | -0.51(-1.74%) |
Oct 26, 2009 | 29.91 | 30.15 | 29.22 | 29.29 | 108,949,720 | -0.37(-1.25%) |
Oct 23, 2009 | 29.81 | 29.86 | 29.51 | 29.66 | 101,599,688 | -0.25(-0.83%) |
Oct 22, 2009 | 29.62 | 30.01 | 29.33 | 29.91 | 97,604,712 | +0.25(+0.83%) |
Oct 21, 2009 | 29.68 | 30.24 | 29.65 | 29.66 | 102,394,200 | -0.16(-0.54%) |
Oct 20, 2009 | 29.63 | 29.89 | 29.61 | 29.82 | 115,837,128 | -0.40(-1.32%) |
Oct 19, 2009 | 29.90 | 30.27 | 29.77 | 30.22 | 83,000,824 | +0.57(+1.91%) |
Oct 16, 2009 | 29.61 | 29.78 | 29.36 | 29.65 | 99,484,584 | -0.41(-1.38%) |
Oct 15, 2009 | 29.91 | 30.14 | 29.85 | 30.07 | 99,624,520 | +0.17(+0.58%) |
Oct 14, 2009 | 29.89 | 30.24 | 29.80 | 29.89 | 131,985,400 | +0.60(+2.06%) |
Oct 13, 2009 | 29.18 | 29.35 | 28.93 | 29.29 | 80,211,704 | +0.05(+0.17%) |
Oct 12, 2009 | 29.32 | 29.38 | 29.10 | 29.24 | 52,240,852 | +0.24(+0.83%) |
Oct 09, 2009 | 28.96 | 29.08 | 28.87 | 29.00 | 74,397,712 | +0.02(+0.08%) |
Oct 08, 2009 | 28.87 | 29.08 | 28.68 | 28.98 | 85,295,192 | +0.35(+1.22%) |
Oct 07, 2009 | 28.57 | 28.68 | 28.36 | 28.63 | 70,609,672 | -0.03(-0.10%) |
Oct 06, 2009 | 28.48 | 28.94 | 28.42 | 28.66 | 110,826,576 | +0.47(+1.65%) |
Oct 05, 2009 | 27.80 | 28.27 | 27.66 | 28.19 | 101,457,976 | +0.64(+2.32%) |
Oct 02, 2009 | 27.20 | 27.64 | 27.14 | 27.55 | 101,260,488 | +0.00(+0.00%) |