Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.42 | 29.14 | 29.14 | 29.14 | 7,472,243 | -0.25(-0.84%) |
Dec 30, 2009 | 29.33 | 29.52 | 29.26 | 29.39 | 4,518,739 | -0.00(-0.01%) |
Dec 29, 2009 | 29.41 | 29.57 | 29.36 | 29.39 | 4,949,037 | -0.03(-0.11%) |
Dec 28, 2009 | 29.60 | 29.60 | 29.27 | 29.42 | 7,267,970 | -0.07(-0.24%) |
Dec 24, 2009 | 29.57 | 29.68 | 29.41 | 29.50 | 2,668,210 | -0.10(-0.35%) |
Dec 23, 2009 | 29.55 | 29.68 | 29.46 | 29.60 | 4,554,894 | +0.07(+0.24%) |
Dec 22, 2009 | 29.52 | 29.70 | 29.39 | 29.53 | 4,433,504 | +0.00(+0.01%) |
Dec 21, 2009 | 29.36 | 29.73 | 29.35 | 29.52 | 6,605,301 | +0.22(+0.74%) |
Dec 18, 2009 | 29.44 | 29.44 | 28.73 | 29.31 | 12,247,544 | -0.09(-0.31%) |
Dec 17, 2009 | 29.85 | 29.88 | 29.26 | 29.40 | 6,150,528 | -0.76(-2.53%) |
Dec 16, 2009 | 30.04 | 30.16 | 29.91 | 30.16 | 6,667,834 | +0.19(+0.63%) |
Dec 15, 2009 | 29.94 | 30.03 | 29.66 | 29.97 | 6,348,215 | +0.00(+0.01%) |
Dec 14, 2009 | 29.98 | 30.02 | 29.81 | 29.97 | 4,903,289 | +0.20(+0.68%) |
Dec 11, 2009 | 29.51 | 30.02 | 29.41 | 29.77 | 5,957,655 | +0.39(+1.33%) |
Dec 10, 2009 | 29.42 | 29.55 | 29.31 | 29.38 | 6,718,205 | +0.11(+0.39%) |
Dec 09, 2009 | 29.14 | 29.52 | 29.14 | 29.26 | 8,665,899 | +0.18(+0.61%) |
Dec 08, 2009 | 29.29 | 29.31 | 29.01 | 29.09 | 8,773,802 | -0.35(-1.18%) |
Dec 07, 2009 | 29.86 | 30.00 | 29.14 | 29.44 | 12,038,518 | -0.79(-2.62%) |
Dec 04, 2009 | 30.51 | 30.76 | 30.06 | 30.23 | 5,913,536 | -0.16(-0.51%) |
Dec 03, 2009 | 30.67 | 30.78 | 30.33 | 30.38 | 6,446,934 | -0.24(-0.78%) |
Dec 02, 2009 | 30.46 | 30.72 | 30.28 | 30.62 | 8,644,658 | +0.20(+0.66%) |
Dec 01, 2009 | 29.86 | 30.50 | 29.85 | 30.42 | 8,654,220 | +0.55(+1.85%) |
Nov 30, 2009 | 29.68 | 30.04 | 29.49 | 29.86 | 8,088,124 | +0.20(+0.67%) |
Nov 27, 2009 | 29.57 | 29.85 | 29.12 | 29.67 | 3,705,957 | -0.29(-0.98%) |
Nov 25, 2009 | 30.25 | 30.32 | 29.93 | 29.96 | 5,405,522 | -0.21(-0.71%) |
Nov 24, 2009 | 30.13 | 30.20 | 29.80 | 30.17 | 6,125,066 | +0.17(+0.58%) |
Nov 23, 2009 | 30.02 | 30.19 | 29.92 | 30.00 | 6,312,173 | +0.21(+0.71%) |
Nov 20, 2009 | 29.84 | 30.16 | 29.75 | 29.79 | 11,544,641 | -0.16(-0.53%) |
Nov 19, 2009 | 30.15 | 30.15 | 29.65 | 29.95 | 15,262,185 | -0.51(-1.69%) |
Nov 18, 2009 | 29.31 | 31.00 | 29.13 | 30.46 | 39,339,832 | +1.07(+3.66%) |
Nov 17, 2009 | 29.22 | 29.40 | 29.11 | 29.39 | 6,057,078 | +0.16(+0.53%) |
Nov 16, 2009 | 29.03 | 29.27 | 28.97 | 29.23 | 5,294,284 | +0.32(+1.12%) |
Nov 13, 2009 | 28.80 | 28.97 | 28.66 | 28.91 | 7,704,450 | +0.35(+1.23%) |
Nov 12, 2009 | 28.94 | 29.07 | 28.51 | 28.56 | 9,088,098 | -0.43(-1.49%) |
Nov 11, 2009 | 29.03 | 29.12 | 28.83 | 28.99 | 6,083,211 | +0.09(+0.31%) |
Nov 10, 2009 | 28.79 | 29.10 | 28.67 | 28.90 | 6,949,744 | +0.09(+0.30%) |
Nov 09, 2009 | 28.39 | 28.84 | 28.08 | 28.81 | 8,879,148 | +0.48(+1.70%) |
Nov 06, 2009 | 28.12 | 28.48 | 28.06 | 28.33 | 6,952,930 | +0.15(+0.52%) |
Nov 05, 2009 | 27.88 | 28.25 | 27.74 | 28.19 | 6,072,496 | +0.40(+1.44%) |
Nov 04, 2009 | 27.55 | 28.03 | 27.47 | 27.79 | 8,059,172 | +0.28(+1.01%) |
Nov 03, 2009 | 27.83 | 27.90 | 27.41 | 27.51 | 9,092,073 | -0.41(-1.46%) |
Nov 02, 2009 | 27.99 | 28.20 | 27.63 | 27.92 | 8,746,096 | +0.02(+0.09%) |
Oct 30, 2009 | 28.02 | 28.41 | 27.70 | 27.89 | 13,944,216 | -0.11(-0.39%) |
Oct 29, 2009 | 27.26 | 28.19 | 26.98 | 28.00 | 12,012,413 | +0.45(+1.62%) |
Oct 28, 2009 | 27.64 | 27.92 | 27.40 | 27.56 | 9,172,160 | -0.06(-0.22%) |
Oct 27, 2009 | 27.44 | 27.79 | 27.40 | 27.62 | 7,530,666 | +0.15(+0.56%) |
Oct 26, 2009 | 27.64 | 27.87 | 27.38 | 27.46 | 7,674,687 | -0.11(-0.39%) |
Oct 23, 2009 | 27.74 | 28.31 | 27.47 | 27.57 | 8,984,294 | -0.59(-2.09%) |
Oct 22, 2009 | 27.82 | 28.23 | 27.75 | 28.16 | 8,416,927 | +0.16(+0.58%) |
Oct 21, 2009 | 28.16 | 28.43 | 27.96 | 28.00 | 6,208,919 | -0.18(-0.65%) |
Oct 20, 2009 | 28.25 | 28.32 | 28.14 | 28.18 | 6,004,776 | -0.01(-0.04%) |
Oct 19, 2009 | 28.11 | 28.27 | 27.87 | 28.19 | 6,314,417 | +0.07(+0.26%) |
Oct 16, 2009 | 27.86 | 28.27 | 27.79 | 28.12 | 6,762,467 | +0.17(+0.62%) |
Oct 15, 2009 | 27.86 | 28.00 | 27.74 | 27.94 | 7,269,053 | +0.04(+0.14%) |
Oct 14, 2009 | 28.03 | 28.03 | 27.74 | 27.90 | 7,742,683 | +0.00(+0.00%) |
Oct 13, 2009 | 28.20 | 28.20 | 27.77 | 27.90 | 6,779,114 | -0.34(-1.21%) |
Oct 12, 2009 | 28.20 | 28.39 | 27.85 | 28.24 | 6,272,458 | +0.32(+1.16%) |
Oct 09, 2009 | 27.97 | 27.97 | 27.78 | 27.92 | 5,543,758 | +0.00(+0.00%) |
Oct 08, 2009 | 27.71 | 28.03 | 27.60 | 27.92 | 6,991,241 | +0.34(+1.22%) |
Oct 07, 2009 | 27.55 | 27.61 | 27.41 | 27.58 | 4,308,898 | -0.06(-0.21%) |
Oct 06, 2009 | 27.36 | 27.71 | 27.34 | 27.64 | 6,189,310 | +0.38(+1.38%) |
Oct 05, 2009 | 27.25 | 27.34 | 26.84 | 27.26 | 8,506,266 | +0.01(+0.03%) |
Oct 02, 2009 | 26.80 | 27.36 | 26.68 | 27.26 | 8,704,791 | +0.36(+1.35%) |