Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.52 | 24.18 | 24.18 | 24.18 | 4,511,787 | -0.33(-1.33%) |
Dec 30, 2009 | 24.50 | 24.59 | 24.43 | 24.50 | 4,673,621 | -0.07(-0.28%) |
Dec 29, 2009 | 24.62 | 24.72 | 24.54 | 24.57 | 13,044,540 | -0.03(-0.13%) |
Dec 28, 2009 | 24.58 | 24.62 | 24.47 | 24.61 | 8,409,078 | +0.12(+0.51%) |
Dec 24, 2009 | 24.51 | 24.53 | 24.40 | 24.48 | 2,825,067 | +0.00(+0.00%) |
Dec 23, 2009 | 24.63 | 24.63 | 24.47 | 24.48 | 4,442,884 | -0.08(-0.32%) |
Dec 22, 2009 | 24.43 | 24.62 | 24.43 | 24.56 | 5,085,083 | +0.03(+0.13%) |
Dec 21, 2009 | 24.08 | 24.61 | 24.07 | 24.53 | 11,790,117 | +0.30(+1.25%) |
Dec 18, 2009 | 24.14 | 24.24 | 24.03 | 24.22 | 13,308,003 | +0.00(+0.00%) |
Dec 17, 2009 | 24.24 | 24.44 | 24.09 | 24.22 | 21,110,618 | -0.39(-1.60%) |
Dec 16, 2009 | 24.65 | 24.72 | 24.45 | 24.62 | 7,828,941 | +0.04(+0.17%) |
Dec 15, 2009 | 24.57 | 24.57 | 24.43 | 24.57 | 5,360,710 | +0.01(+0.03%) |
Dec 14, 2009 | 24.59 | 24.61 | 24.52 | 24.57 | 5,970,876 | +0.23(+0.93%) |
Dec 11, 2009 | 24.34 | 24.45 | 24.30 | 24.34 | 7,652,496 | +0.00(+0.00%) |
Dec 10, 2009 | 24.18 | 24.40 | 24.15 | 24.34 | 8,677,138 | +0.25(+1.03%) |
Dec 09, 2009 | 23.92 | 24.09 | 23.85 | 24.09 | 8,132,123 | +0.20(+0.85%) |
Dec 08, 2009 | 23.98 | 24.08 | 23.85 | 23.89 | 7,228,813 | -0.19(-0.78%) |
Dec 07, 2009 | 24.11 | 24.35 | 24.05 | 24.08 | 5,521,439 | -0.03(-0.13%) |
Dec 04, 2009 | 24.28 | 24.43 | 24.01 | 24.11 | 8,718,110 | -0.02(-0.06%) |
Dec 03, 2009 | 24.31 | 24.37 | 24.07 | 24.12 | 9,924,097 | -0.12(-0.48%) |
Dec 02, 2009 | 24.26 | 24.35 | 24.12 | 24.24 | 6,403,685 | -0.05(-0.22%) |
Dec 01, 2009 | 23.94 | 24.29 | 23.94 | 24.29 | 7,618,875 | +0.42(+1.76%) |
Nov 30, 2009 | 23.99 | 23.99 | 23.79 | 23.87 | 6,686,168 | -0.09(-0.36%) |
Nov 27, 2009 | 23.84 | 24.08 | 23.62 | 23.96 | 4,361,736 | -0.24(-1.00%) |
Nov 25, 2009 | 24.11 | 24.20 | 24.01 | 24.20 | 8,396,829 | +0.15(+0.61%) |
Nov 24, 2009 | 23.93 | 24.12 | 23.82 | 24.05 | 8,734,520 | +0.19(+0.78%) |
Nov 23, 2009 | 23.79 | 24.02 | 23.76 | 23.87 | 5,547,330 | +0.22(+0.92%) |
Nov 20, 2009 | 23.45 | 23.67 | 23.38 | 23.65 | 5,467,573 | +0.16(+0.70%) |
Nov 19, 2009 | 23.54 | 23.54 | 23.24 | 23.49 | 11,492,329 | -0.12(-0.49%) |
Nov 18, 2009 | 23.55 | 23.63 | 23.35 | 23.60 | 5,963,805 | +0.13(+0.56%) |
Nov 17, 2009 | 23.44 | 23.51 | 23.34 | 23.47 | 10,806,036 | +0.06(+0.27%) |
Nov 16, 2009 | 23.31 | 23.56 | 23.17 | 23.41 | 4,843,341 | +0.23(+1.01%) |
Nov 13, 2009 | 23.17 | 23.31 | 23.09 | 23.17 | 4,763,528 | +0.05(+0.20%) |
Nov 12, 2009 | 23.17 | 23.35 | 23.07 | 23.13 | 4,433,825 | -0.13(-0.57%) |
Nov 11, 2009 | 23.31 | 23.36 | 23.10 | 23.26 | 6,553,847 | +0.03(+0.13%) |
Nov 10, 2009 | 23.03 | 23.25 | 23.00 | 23.23 | 4,604,708 | +0.16(+0.67%) |
Nov 09, 2009 | 22.82 | 23.10 | 22.72 | 23.07 | 5,836,317 | +0.38(+1.68%) |
Nov 06, 2009 | 22.54 | 22.72 | 22.45 | 22.69 | 6,807,641 | +0.10(+0.45%) |
Nov 05, 2009 | 22.40 | 22.65 | 22.36 | 22.59 | 8,547,662 | +0.37(+1.65%) |
Nov 04, 2009 | 21.98 | 22.50 | 21.98 | 22.22 | 10,544,079 | +0.28(+1.28%) |
Nov 03, 2009 | 21.87 | 22.00 | 21.81 | 21.94 | 6,391,839 | +0.01(+0.04%) |
Nov 02, 2009 | 21.85 | 22.10 | 21.82 | 21.94 | 8,986,794 | +0.09(+0.43%) |
Oct 30, 2009 | 22.09 | 22.25 | 21.81 | 21.84 | 8,937,395 | -0.32(-1.44%) |
Oct 29, 2009 | 22.01 | 22.19 | 21.93 | 22.16 | 7,461,838 | +0.19(+0.89%) |
Oct 28, 2009 | 22.16 | 22.25 | 21.94 | 21.97 | 12,171,353 | -0.23(-1.02%) |
Oct 27, 2009 | 22.16 | 22.33 | 22.08 | 22.19 | 10,909,548 | +0.09(+0.42%) |
Oct 26, 2009 | 22.41 | 22.54 | 22.05 | 22.10 | 9,339,678 | -0.24(-1.08%) |
Oct 23, 2009 | 22.36 | 22.38 | 22.26 | 22.34 | 7,810,925 | -0.23(-1.03%) |
Oct 22, 2009 | 22.39 | 22.68 | 22.25 | 22.58 | 6,915,843 | +0.14(+0.64%) |
Oct 21, 2009 | 22.72 | 22.77 | 22.42 | 22.43 | 12,111,548 | -0.30(-1.32%) |
Oct 20, 2009 | 22.73 | 22.77 | 22.68 | 22.73 | 6,102,466 | -0.22(-0.95%) |
Oct 19, 2009 | 22.77 | 23.00 | 22.70 | 22.95 | 6,560,759 | +0.19(+0.85%) |
Oct 16, 2009 | 22.70 | 22.80 | 22.61 | 22.75 | 7,218,350 | -0.02(-0.07%) |
Oct 15, 2009 | 22.67 | 22.82 | 22.61 | 22.77 | 8,319,602 | +0.06(+0.27%) |
Oct 14, 2009 | 22.54 | 22.73 | 22.39 | 22.71 | 13,069,054 | +0.34(+1.53%) |
Oct 13, 2009 | 22.51 | 22.51 | 22.32 | 22.36 | 5,768,295 | -0.22(-0.96%) |
Oct 12, 2009 | 22.58 | 22.63 | 22.44 | 22.58 | 5,063,148 | +0.11(+0.49%) |
Oct 09, 2009 | 22.26 | 22.49 | 22.24 | 22.47 | 6,677,685 | +0.21(+0.94%) |
Oct 08, 2009 | 22.36 | 22.43 | 22.22 | 22.26 | 5,833,202 | +0.02(+0.10%) |
Oct 07, 2009 | 22.20 | 22.28 | 22.12 | 22.24 | 5,305,286 | +0.02(+0.07%) |
Oct 06, 2009 | 22.10 | 22.28 | 21.94 | 22.22 | 9,159,524 | +0.18(+0.81%) |
Oct 05, 2009 | 21.88 | 22.09 | 21.78 | 22.05 | 6,149,677 | +0.14(+0.64%) |
Oct 02, 2009 | 21.84 | 22.01 | 21.84 | 21.91 | 7,701,213 | -0.09(-0.39%) |