Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.83 | 25.35 | 25.35 | 25.35 | 5,856,374 | -0.48(-1.84%) |
Dec 30, 2009 | 25.85 | 25.97 | 25.78 | 25.83 | 4,008,995 | -0.05(-0.20%) |
Dec 29, 2009 | 26.25 | 26.32 | 25.85 | 25.88 | 6,420,460 | -0.30(-1.15%) |
Dec 28, 2009 | 26.13 | 26.38 | 26.06 | 26.18 | 6,973,866 | +0.12(+0.47%) |
Dec 24, 2009 | 26.18 | 26.33 | 26.01 | 26.06 | 3,247,191 | -0.04(-0.15%) |
Dec 23, 2009 | 25.92 | 26.16 | 25.71 | 26.10 | 8,915,658 | +0.20(+0.77%) |
Dec 22, 2009 | 25.80 | 26.02 | 25.62 | 25.90 | 7,290,605 | +0.24(+0.95%) |
Dec 21, 2009 | 25.30 | 25.90 | 25.26 | 25.65 | 12,398,864 | +0.36(+1.44%) |
Dec 18, 2009 | 26.35 | 26.40 | 25.14 | 25.29 | 24,022,062 | -0.92(-3.52%) |
Dec 17, 2009 | 26.40 | 26.58 | 26.21 | 26.21 | 14,917,419 | -0.28(-1.06%) |
Dec 16, 2009 | 26.83 | 27.00 | 26.28 | 26.49 | 18,395,890 | -0.10(-0.36%) |
Dec 15, 2009 | 27.53 | 27.62 | 26.22 | 26.59 | 68,283,328 | -2.46(-8.46%) |
Dec 14, 2009 | 28.68 | 29.16 | 28.64 | 29.05 | 13,944,188 | +0.66(+2.32%) |
Dec 11, 2009 | 28.01 | 28.45 | 27.77 | 28.39 | 9,256,082 | +0.72(+2.62%) |
Dec 10, 2009 | 27.69 | 27.93 | 27.49 | 27.67 | 6,687,815 | +0.12(+0.42%) |
Dec 09, 2009 | 27.85 | 27.91 | 27.25 | 27.55 | 7,686,590 | -0.28(-0.99%) |
Dec 08, 2009 | 27.95 | 28.23 | 27.72 | 27.83 | 7,050,450 | -0.33(-1.16%) |
Dec 07, 2009 | 28.07 | 28.20 | 27.91 | 28.15 | 5,303,671 | +0.12(+0.41%) |
Dec 04, 2009 | 28.45 | 28.49 | 27.67 | 28.04 | 7,882,707 | +0.16(+0.57%) |
Dec 03, 2009 | 28.18 | 28.49 | 27.85 | 27.88 | 10,755,829 | +0.26(+0.95%) |
Dec 02, 2009 | 27.89 | 28.06 | 27.56 | 27.61 | 7,986,430 | -0.26(-0.92%) |
Dec 01, 2009 | 27.71 | 28.11 | 27.41 | 27.87 | 7,685,065 | +0.45(+1.63%) |
Nov 30, 2009 | 27.85 | 28.07 | 27.31 | 27.42 | 10,606,681 | +0.00(+0.00%) |
Nov 27, 2009 | 27.41 | 27.68 | 27.06 | 27.42 | 4,743,459 | -0.28(-0.99%) |
Nov 25, 2009 | 27.53 | 27.72 | 27.40 | 27.70 | 6,329,182 | -0.17(-0.62%) |
Nov 24, 2009 | 27.95 | 28.15 | 27.29 | 27.87 | 13,347,091 | -0.12(-0.41%) |
Nov 23, 2009 | 27.97 | 28.38 | 27.88 | 27.99 | 8,713,925 | +0.26(+0.95%) |
Nov 20, 2009 | 27.42 | 27.85 | 27.29 | 27.72 | 9,705,253 | +0.22(+0.81%) |
Nov 19, 2009 | 27.02 | 27.56 | 26.89 | 27.50 | 10,789,012 | +0.30(+1.11%) |
Nov 18, 2009 | 26.94 | 27.20 | 26.73 | 27.20 | 6,360,050 | +0.18(+0.66%) |
Nov 17, 2009 | 27.29 | 27.36 | 26.45 | 27.02 | 8,321,735 | -0.47(-1.70%) |
Nov 16, 2009 | 26.99 | 27.53 | 26.95 | 27.49 | 7,811,105 | +0.67(+2.51%) |
Nov 13, 2009 | 26.89 | 27.04 | 26.56 | 26.81 | 6,587,492 | +0.03(+0.10%) |
Nov 12, 2009 | 26.97 | 27.13 | 26.67 | 26.79 | 8,771,871 | -0.26(-0.97%) |
Nov 11, 2009 | 27.28 | 27.58 | 26.83 | 27.05 | 7,134,418 | +0.01(+0.02%) |
Nov 10, 2009 | 26.61 | 27.07 | 26.57 | 27.04 | 8,115,589 | +0.29(+1.10%) |
Nov 09, 2009 | 25.94 | 26.80 | 25.80 | 26.75 | 7,830,769 | +0.99(+3.83%) |
Nov 06, 2009 | 25.60 | 25.96 | 25.39 | 25.76 | 5,983,767 | +0.49(+1.95%) |
Nov 05, 2009 | 24.64 | 25.80 | 24.64 | 25.27 | 12,577,187 | +0.33(+1.31%) |
Nov 04, 2009 | 25.39 | 25.51 | 24.87 | 24.94 | 6,045,116 | -0.23(-0.92%) |
Nov 03, 2009 | 24.68 | 25.32 | 24.53 | 25.17 | 7,728,105 | +0.28(+1.11%) |
Nov 02, 2009 | 24.55 | 25.17 | 24.34 | 24.90 | 6,443,105 | +0.45(+1.86%) |
Oct 30, 2009 | 25.07 | 25.31 | 24.37 | 24.44 | 7,766,013 | -0.70(-2.78%) |
Oct 29, 2009 | 25.00 | 25.39 | 24.78 | 25.14 | 5,620,107 | +0.44(+1.79%) |
Oct 28, 2009 | 25.35 | 25.48 | 24.64 | 24.70 | 8,087,283 | -0.83(-3.24%) |
Oct 27, 2009 | 25.22 | 25.69 | 24.80 | 25.53 | 10,177,502 | +0.31(+1.22%) |
Oct 26, 2009 | 25.06 | 25.76 | 25.04 | 25.22 | 7,962,191 | +0.14(+0.56%) |
Oct 23, 2009 | 25.20 | 25.26 | 24.96 | 25.08 | 6,100,107 | -0.18(-0.71%) |
Oct 22, 2009 | 24.96 | 25.36 | 24.54 | 25.26 | 8,721,594 | +0.41(+1.65%) |
Oct 21, 2009 | 25.39 | 25.82 | 24.81 | 24.85 | 9,202,031 | -0.63(-2.46%) |
Oct 20, 2009 | 25.16 | 25.58 | 25.13 | 25.48 | 9,778,173 | -0.69(-2.62%) |
Oct 19, 2009 | 26.10 | 26.43 | 25.86 | 26.16 | 5,093,290 | +0.08(+0.32%) |
Oct 16, 2009 | 26.03 | 26.14 | 25.59 | 26.08 | 8,066,116 | -0.12(-0.46%) |
Oct 15, 2009 | 25.81 | 26.25 | 25.77 | 26.20 | 8,304,391 | +0.19(+0.74%) |
Oct 14, 2009 | 25.44 | 26.10 | 25.42 | 26.01 | 12,348,637 | +0.87(+3.46%) |
Oct 13, 2009 | 24.98 | 25.28 | 24.92 | 25.14 | 6,035,667 | +0.10(+0.38%) |
Oct 12, 2009 | 24.87 | 25.19 | 24.66 | 25.04 | 7,316,637 | +0.43(+1.74%) |
Oct 09, 2009 | 24.64 | 24.73 | 24.44 | 24.61 | 5,617,999 | -0.10(-0.39%) |
Oct 08, 2009 | 24.50 | 24.89 | 24.49 | 24.71 | 6,771,780 | +0.31(+1.29%) |
Oct 07, 2009 | 24.25 | 24.39 | 24.05 | 24.39 | 5,719,992 | +0.15(+0.61%) |
Oct 06, 2009 | 24.00 | 24.43 | 23.93 | 24.25 | 8,486,998 | +0.49(+2.08%) |
Oct 05, 2009 | 23.32 | 23.85 | 23.25 | 23.75 | 5,070,195 | +0.44(+1.90%) |
Oct 02, 2009 | 23.30 | 23.57 | 23.24 | 23.31 | 5,947,923 | -0.38(-1.62%) |