Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.14 | 29.65 | 29.65 | 29.65 | 2,809,015 | -0.30(-1.02%) |
Dec 30, 2009 | 29.90 | 29.98 | 29.73 | 29.96 | 2,021,084 | +0.03(+0.09%) |
Dec 29, 2009 | 29.94 | 30.08 | 29.78 | 29.93 | 1,984,758 | +0.03(+0.12%) |
Dec 28, 2009 | 29.74 | 29.93 | 29.73 | 29.89 | 1,620,705 | +0.11(+0.37%) |
Dec 24, 2009 | 29.56 | 29.85 | 29.47 | 29.78 | 887,397 | +0.15(+0.49%) |
Dec 23, 2009 | 29.72 | 29.77 | 29.53 | 29.64 | 1,951,536 | -0.08(-0.26%) |
Dec 22, 2009 | 29.68 | 29.82 | 29.49 | 29.71 | 2,552,076 | +0.10(+0.33%) |
Dec 21, 2009 | 29.42 | 29.71 | 29.37 | 29.62 | 2,975,047 | +0.28(+0.97%) |
Dec 18, 2009 | 29.41 | 29.41 | 29.06 | 29.33 | 6,551,437 | +0.06(+0.19%) |
Dec 17, 2009 | 29.34 | 29.49 | 29.15 | 29.28 | 5,931,843 | -0.42(-1.42%) |
Dec 16, 2009 | 29.85 | 29.94 | 29.69 | 29.70 | 3,862,423 | -0.01(-0.02%) |
Dec 15, 2009 | 29.78 | 29.95 | 29.64 | 29.71 | 3,195,033 | -0.14(-0.46%) |
Dec 14, 2009 | 29.87 | 30.12 | 29.76 | 29.85 | 3,618,357 | +0.04(+0.14%) |
Dec 11, 2009 | 30.01 | 30.12 | 29.76 | 29.80 | 3,442,686 | -0.11(-0.37%) |
Dec 10, 2009 | 29.90 | 30.16 | 29.80 | 29.92 | 3,182,689 | +0.08(+0.28%) |
Dec 09, 2009 | 29.56 | 29.87 | 29.38 | 29.83 | 5,043,343 | +0.04(+0.14%) |
Dec 08, 2009 | 30.20 | 30.38 | 29.78 | 29.79 | 4,752,659 | -0.60(-1.96%) |
Dec 07, 2009 | 30.32 | 30.52 | 30.15 | 30.39 | 4,380,556 | +0.13(+0.43%) |
Dec 04, 2009 | 30.28 | 30.64 | 30.04 | 30.25 | 9,784,180 | +0.35(+1.16%) |
Dec 03, 2009 | 30.19 | 30.43 | 29.89 | 29.91 | 5,825,525 | -0.42(-1.39%) |
Dec 02, 2009 | 30.32 | 30.82 | 30.25 | 30.33 | 6,927,035 | -0.03(-0.09%) |
Dec 01, 2009 | 30.32 | 30.57 | 30.23 | 30.36 | 5,733,075 | +0.27(+0.90%) |
Nov 30, 2009 | 30.23 | 30.25 | 29.83 | 30.09 | 4,550,447 | -0.06(-0.18%) |
Nov 27, 2009 | 29.87 | 30.38 | 29.58 | 30.14 | 2,690,144 | -0.33(-1.07%) |
Nov 25, 2009 | 30.56 | 30.63 | 30.33 | 30.47 | 3,816,237 | +0.01(+0.02%) |
Nov 24, 2009 | 30.55 | 30.68 | 30.32 | 30.46 | 3,961,121 | -0.17(-0.57%) |
Nov 23, 2009 | 30.26 | 30.73 | 30.24 | 30.64 | 4,407,469 | +0.55(+1.82%) |
Nov 20, 2009 | 29.85 | 30.22 | 29.85 | 30.09 | 3,450,637 | +0.01(+0.02%) |
Nov 19, 2009 | 30.14 | 30.26 | 29.72 | 30.08 | 5,323,762 | -0.26(-0.84%) |
Nov 18, 2009 | 30.36 | 30.48 | 30.16 | 30.34 | 5,002,390 | -0.14(-0.45%) |
Nov 17, 2009 | 30.50 | 30.50 | 30.24 | 30.48 | 3,705,960 | +0.05(+0.16%) |
Nov 16, 2009 | 30.15 | 30.47 | 30.12 | 30.43 | 5,134,283 | +0.30(+0.99%) |
Nov 13, 2009 | 30.11 | 30.16 | 29.91 | 30.13 | 4,622,665 | +0.13(+0.44%) |
Nov 12, 2009 | 30.05 | 30.32 | 29.92 | 30.00 | 5,484,750 | -0.05(-0.16%) |
Nov 11, 2009 | 29.94 | 30.22 | 29.78 | 30.05 | 4,325,894 | +0.18(+0.60%) |
Nov 10, 2009 | 29.51 | 29.94 | 29.49 | 29.87 | 4,178,372 | +0.12(+0.42%) |
Nov 09, 2009 | 29.30 | 29.74 | 29.24 | 29.74 | 4,678,434 | +0.44(+1.49%) |
Nov 06, 2009 | 28.88 | 29.31 | 28.75 | 29.31 | 4,120,922 | +0.06(+0.19%) |
Nov 05, 2009 | 28.45 | 29.25 | 28.35 | 29.25 | 4,835,256 | +1.00(+3.53%) |
Nov 04, 2009 | 28.39 | 28.58 | 27.97 | 28.25 | 4,899,984 | +0.10(+0.37%) |
Nov 03, 2009 | 27.93 | 28.16 | 27.70 | 28.15 | 6,704,537 | +0.15(+0.52%) |
Nov 02, 2009 | 27.66 | 28.16 | 27.49 | 28.00 | 6,266,422 | +0.44(+1.61%) |
Oct 30, 2009 | 27.96 | 28.14 | 27.56 | 27.56 | 7,781,907 | -0.31(-1.12%) |
Oct 29, 2009 | 27.83 | 28.01 | 27.69 | 27.87 | 4,708,288 | +0.17(+0.60%) |
Oct 28, 2009 | 27.87 | 27.96 | 27.69 | 27.71 | 5,503,452 | -0.15(-0.55%) |
Oct 27, 2009 | 28.02 | 28.32 | 27.79 | 27.86 | 4,049,524 | -0.10(-0.35%) |
Oct 26, 2009 | 27.88 | 28.55 | 27.80 | 27.96 | 4,001,253 | +0.00(+0.00%) |
Oct 23, 2009 | 27.98 | 28.47 | 27.83 | 27.96 | 3,618,375 | -0.44(-1.54%) |
Oct 22, 2009 | 27.91 | 28.49 | 27.77 | 28.39 | 4,213,167 | +0.48(+1.74%) |
Oct 21, 2009 | 27.86 | 28.33 | 27.82 | 27.91 | 4,179,705 | +0.08(+0.27%) |
Oct 20, 2009 | 27.71 | 28.21 | 27.69 | 27.83 | 4,137,777 | -0.43(-1.52%) |
Oct 19, 2009 | 28.25 | 28.48 | 28.06 | 28.26 | 4,838,609 | +0.13(+0.47%) |
Oct 16, 2009 | 28.07 | 28.28 | 27.75 | 28.13 | 5,435,824 | -0.16(-0.56%) |
Oct 15, 2009 | 28.02 | 28.30 | 27.87 | 28.29 | 5,755,776 | +0.03(+0.12%) |
Oct 14, 2009 | 27.66 | 28.31 | 27.66 | 28.25 | 5,820,127 | +0.62(+2.26%) |
Oct 13, 2009 | 27.71 | 27.71 | 27.43 | 27.63 | 3,104,201 | -0.10(-0.35%) |
Oct 12, 2009 | 27.87 | 27.91 | 27.42 | 27.73 | 2,818,889 | -0.09(-0.32%) |
Oct 09, 2009 | 27.48 | 27.84 | 27.36 | 27.82 | 3,922,664 | +0.31(+1.13%) |
Oct 08, 2009 | 27.32 | 27.66 | 27.24 | 27.51 | 4,558,346 | +0.48(+1.79%) |
Oct 07, 2009 | 26.95 | 27.08 | 26.81 | 27.02 | 2,695,798 | +0.16(+0.59%) |
Oct 06, 2009 | 26.79 | 27.04 | 26.67 | 26.86 | 5,358,388 | +0.01(+0.03%) |
Oct 05, 2009 | 26.68 | 26.94 | 26.67 | 26.85 | 3,953,476 | -0.01(-0.03%) |
Oct 02, 2009 | 26.93 | 27.25 | 26.70 | 26.86 | 6,446,153 | -0.11(-0.41%) |