Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.81 | 25.33 | 25.33 | 25.33 | 5,861,144 | -0.48(-1.84%) |
Dec 30, 2009 | 25.83 | 25.95 | 25.76 | 25.81 | 4,012,261 | -0.05(-0.20%) |
Dec 29, 2009 | 26.23 | 26.30 | 25.83 | 25.86 | 6,425,691 | -0.30(-1.15%) |
Dec 28, 2009 | 26.11 | 26.36 | 26.04 | 26.16 | 6,979,547 | +0.12(+0.47%) |
Dec 24, 2009 | 26.16 | 26.31 | 25.99 | 26.04 | 3,249,836 | -0.04(-0.15%) |
Dec 23, 2009 | 25.90 | 26.14 | 25.69 | 26.08 | 8,922,921 | +0.20(+0.77%) |
Dec 22, 2009 | 25.77 | 26.00 | 25.60 | 25.88 | 7,296,544 | +0.24(+0.95%) |
Dec 21, 2009 | 25.28 | 25.88 | 25.24 | 25.63 | 12,408,964 | +0.36(+1.44%) |
Dec 18, 2009 | 26.33 | 26.38 | 25.12 | 25.27 | 24,041,630 | -0.92(-3.52%) |
Dec 17, 2009 | 26.38 | 26.56 | 26.19 | 26.19 | 14,929,570 | -0.28(-1.06%) |
Dec 16, 2009 | 26.80 | 26.98 | 26.26 | 26.47 | 18,410,876 | -0.10(-0.36%) |
Dec 15, 2009 | 27.51 | 27.60 | 26.20 | 26.57 | 68,338,952 | -2.46(-8.46%) |
Dec 14, 2009 | 28.66 | 29.14 | 28.62 | 29.02 | 13,955,547 | +0.66(+2.32%) |
Dec 11, 2009 | 27.99 | 28.42 | 27.75 | 28.37 | 9,263,622 | +0.72(+2.62%) |
Dec 10, 2009 | 27.67 | 27.91 | 27.47 | 27.64 | 6,693,263 | +0.12(+0.42%) |
Dec 09, 2009 | 27.83 | 27.89 | 27.23 | 27.53 | 7,692,851 | -0.28(-0.99%) |
Dec 08, 2009 | 27.93 | 28.21 | 27.70 | 27.80 | 7,056,194 | -0.33(-1.16%) |
Dec 07, 2009 | 28.05 | 28.18 | 27.89 | 28.13 | 5,307,992 | +0.12(+0.41%) |
Dec 04, 2009 | 28.42 | 28.47 | 27.65 | 28.01 | 7,889,128 | +0.16(+0.57%) |
Dec 03, 2009 | 28.16 | 28.47 | 27.83 | 27.85 | 10,764,591 | +0.26(+0.95%) |
Dec 02, 2009 | 27.87 | 28.04 | 27.54 | 27.59 | 7,992,936 | -0.26(-0.92%) |
Dec 01, 2009 | 27.69 | 28.08 | 27.39 | 27.85 | 7,691,325 | +0.45(+1.63%) |
Nov 30, 2009 | 27.83 | 28.05 | 27.28 | 27.40 | 10,615,321 | +0.00(+0.00%) |
Nov 27, 2009 | 27.39 | 27.66 | 27.03 | 27.40 | 4,747,323 | -0.28(-0.99%) |
Nov 25, 2009 | 27.51 | 27.69 | 27.37 | 27.67 | 6,334,338 | -0.17(-0.62%) |
Nov 24, 2009 | 27.93 | 28.12 | 27.27 | 27.85 | 13,357,964 | -0.12(-0.41%) |
Nov 23, 2009 | 27.94 | 28.35 | 27.85 | 27.96 | 8,721,023 | +0.26(+0.95%) |
Nov 20, 2009 | 27.39 | 27.83 | 27.27 | 27.70 | 9,713,159 | +0.22(+0.82%) |
Nov 19, 2009 | 27.00 | 27.54 | 26.87 | 27.48 | 10,797,800 | +0.30(+1.11%) |
Nov 18, 2009 | 26.92 | 27.18 | 26.71 | 27.18 | 6,365,231 | +0.18(+0.66%) |
Nov 17, 2009 | 27.27 | 27.34 | 26.43 | 27.00 | 8,328,514 | -0.47(-1.70%) |
Nov 16, 2009 | 26.97 | 27.51 | 26.93 | 27.46 | 7,817,468 | +0.67(+2.51%) |
Nov 13, 2009 | 26.87 | 27.02 | 26.54 | 26.79 | 6,592,858 | +0.03(+0.10%) |
Nov 12, 2009 | 26.95 | 27.11 | 26.64 | 26.77 | 8,779,016 | -0.26(-0.97%) |
Nov 11, 2009 | 27.26 | 27.55 | 26.81 | 27.03 | 7,140,229 | +0.01(+0.02%) |
Nov 10, 2009 | 26.59 | 27.05 | 26.55 | 27.02 | 8,122,200 | +0.29(+1.10%) |
Nov 09, 2009 | 25.92 | 26.78 | 25.78 | 26.73 | 7,837,148 | +0.99(+3.83%) |
Nov 06, 2009 | 25.58 | 25.93 | 25.37 | 25.74 | 5,988,641 | +0.49(+1.95%) |
Nov 05, 2009 | 24.62 | 25.78 | 24.62 | 25.25 | 12,587,432 | +0.33(+1.31%) |
Nov 04, 2009 | 25.37 | 25.49 | 24.85 | 24.92 | 6,050,041 | -0.23(-0.92%) |
Nov 03, 2009 | 24.66 | 25.29 | 24.51 | 25.15 | 7,734,400 | +0.28(+1.11%) |
Nov 02, 2009 | 24.53 | 25.15 | 24.32 | 24.88 | 6,448,353 | +0.45(+1.86%) |
Oct 30, 2009 | 25.05 | 25.29 | 24.35 | 24.42 | 7,772,340 | -0.70(-2.78%) |
Oct 29, 2009 | 24.98 | 25.37 | 24.76 | 25.12 | 5,624,685 | +0.44(+1.79%) |
Oct 28, 2009 | 25.33 | 25.46 | 24.62 | 24.68 | 8,093,871 | -0.83(-3.24%) |
Oct 27, 2009 | 25.20 | 25.67 | 24.78 | 25.51 | 10,185,792 | +0.31(+1.22%) |
Oct 26, 2009 | 25.04 | 25.74 | 25.02 | 25.20 | 7,968,677 | +0.14(+0.56%) |
Oct 23, 2009 | 25.18 | 25.24 | 24.94 | 25.06 | 6,105,077 | -0.18(-0.71%) |
Oct 22, 2009 | 24.94 | 25.34 | 24.52 | 25.24 | 8,728,698 | +0.41(+1.65%) |
Oct 21, 2009 | 25.37 | 25.80 | 24.79 | 24.83 | 9,209,527 | -0.63(-2.46%) |
Oct 20, 2009 | 25.13 | 25.56 | 25.11 | 25.45 | 9,786,139 | -0.68(-2.62%) |
Oct 19, 2009 | 26.08 | 26.41 | 25.84 | 26.14 | 5,097,439 | +0.08(+0.32%) |
Oct 16, 2009 | 26.00 | 26.12 | 25.57 | 26.06 | 8,072,687 | -0.12(-0.46%) |
Oct 15, 2009 | 25.79 | 26.23 | 25.75 | 26.18 | 8,311,155 | +0.19(+0.74%) |
Oct 14, 2009 | 25.42 | 26.08 | 25.40 | 25.99 | 12,358,696 | +0.87(+3.46%) |
Oct 13, 2009 | 24.96 | 25.26 | 24.90 | 25.12 | 6,040,584 | +0.10(+0.38%) |
Oct 12, 2009 | 24.85 | 25.17 | 24.64 | 25.02 | 7,322,597 | +0.43(+1.74%) |
Oct 09, 2009 | 24.62 | 24.71 | 24.42 | 24.59 | 5,622,575 | -0.10(-0.39%) |
Oct 08, 2009 | 24.48 | 24.87 | 24.47 | 24.69 | 6,777,296 | +0.31(+1.29%) |
Oct 07, 2009 | 24.23 | 24.37 | 24.03 | 24.37 | 5,724,651 | +0.15(+0.61%) |
Oct 06, 2009 | 23.98 | 24.41 | 23.91 | 24.23 | 8,493,911 | +0.49(+2.08%) |
Oct 05, 2009 | 23.30 | 23.83 | 23.23 | 23.73 | 5,074,326 | +0.44(+1.90%) |
Oct 02, 2009 | 23.28 | 23.55 | 23.22 | 23.29 | 5,952,768 | -0.38(-1.62%) |