Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.22 | 28.95 | 28.95 | 28.95 | 14,073,259 | +0.17(+0.60%) |
Dec 30, 2009 | 28.65 | 28.80 | 28.64 | 28.78 | 11,595,489 | -0.02(-0.07%) |
Dec 29, 2009 | 28.93 | 28.95 | 28.72 | 28.80 | 11,235,192 | -0.10(-0.33%) |
Dec 28, 2009 | 29.06 | 29.13 | 28.79 | 28.90 | 16,679,914 | -0.14(-0.47%) |
Dec 24, 2009 | 28.96 | 29.07 | 28.89 | 29.04 | 10,760,891 | +0.42(+1.48%) |
Dec 23, 2009 | 28.58 | 28.72 | 28.44 | 28.61 | 24,494,062 | +0.30(+1.06%) |
Dec 22, 2009 | 28.34 | 28.54 | 28.24 | 28.31 | 30,667,524 | -0.09(-0.31%) |
Dec 21, 2009 | 28.14 | 28.43 | 28.12 | 28.40 | 29,648,942 | +0.28(+1.00%) |
Dec 18, 2009 | 28.12 | 28.23 | 27.91 | 28.12 | 27,285,440 | -0.18(-0.62%) |
Dec 17, 2009 | 28.56 | 28.61 | 28.28 | 28.29 | 33,808,548 | -0.81(-2.79%) |
Dec 16, 2009 | 29.17 | 29.33 | 29.06 | 29.10 | 25,792,362 | -0.22(-0.74%) |
Dec 15, 2009 | 29.34 | 29.55 | 29.22 | 29.32 | 23,419,940 | -0.33(-1.10%) |
Dec 14, 2009 | 29.69 | 29.76 | 29.54 | 29.65 | 21,016,370 | +0.12(+0.41%) |
Dec 11, 2009 | 29.59 | 29.61 | 29.35 | 29.52 | 14,624,801 | +0.03(+0.11%) |
Dec 10, 2009 | 29.46 | 29.64 | 29.41 | 29.49 | 15,718,218 | -0.03(-0.11%) |
Dec 09, 2009 | 29.46 | 29.59 | 29.22 | 29.52 | 25,292,704 | -0.05(-0.16%) |
Dec 08, 2009 | 29.73 | 29.81 | 29.46 | 29.57 | 27,020,264 | -0.67(-2.22%) |
Dec 07, 2009 | 30.34 | 30.54 | 30.23 | 30.24 | 25,908,410 | -0.47(-1.52%) |
Dec 04, 2009 | 30.83 | 31.07 | 30.32 | 30.71 | 35,511,784 | +0.44(+1.45%) |
Dec 03, 2009 | 30.54 | 30.72 | 30.23 | 30.27 | 21,953,154 | -0.22(-0.71%) |
Dec 02, 2009 | 30.49 | 30.72 | 30.38 | 30.49 | 16,051,927 | +0.06(+0.20%) |
Dec 01, 2009 | 30.28 | 30.60 | 30.25 | 30.43 | 36,468,276 | +0.82(+2.77%) |
Nov 30, 2009 | 29.48 | 29.70 | 29.32 | 29.61 | 42,039,000 | +0.40(+1.37%) |
Nov 27, 2009 | 28.88 | 29.52 | 28.66 | 29.21 | 43,607,972 | -1.39(-4.54%) |
Nov 25, 2009 | 30.60 | 30.69 | 30.42 | 30.60 | 14,657,067 | +0.10(+0.33%) |
Nov 24, 2009 | 30.45 | 30.93 | 30.16 | 30.49 | 27,198,412 | -0.39(-1.27%) |
Nov 23, 2009 | 30.97 | 31.14 | 30.79 | 30.89 | 27,550,250 | +0.67(+2.22%) |
Nov 20, 2009 | 30.01 | 30.22 | 29.98 | 30.22 | 19,509,398 | -0.05(-0.16%) |
Nov 19, 2009 | 30.51 | 30.51 | 30.03 | 30.26 | 42,211,472 | -0.66(-2.15%) |
Nov 18, 2009 | 31.06 | 31.18 | 30.78 | 30.93 | 28,967,764 | -0.27(-0.86%) |
Nov 17, 2009 | 31.19 | 31.39 | 31.01 | 31.20 | 20,558,930 | -0.21(-0.66%) |
Nov 16, 2009 | 31.16 | 31.61 | 31.14 | 31.40 | 29,588,562 | +0.66(+2.14%) |
Nov 13, 2009 | 30.64 | 30.90 | 30.44 | 30.74 | 29,026,186 | +0.51(+1.68%) |
Nov 12, 2009 | 30.60 | 30.75 | 30.13 | 30.24 | 30,571,722 | -0.56(-1.83%) |
Nov 11, 2009 | 30.90 | 31.02 | 30.69 | 30.80 | 26,708,450 | +0.06(+0.20%) |
Nov 10, 2009 | 30.62 | 30.81 | 30.49 | 30.74 | 24,491,108 | -0.24(-0.77%) |
Nov 09, 2009 | 30.53 | 31.02 | 30.53 | 30.97 | 38,527,956 | +1.05(+3.51%) |
Nov 06, 2009 | 29.71 | 30.11 | 29.61 | 29.92 | 22,592,882 | +0.21(+0.71%) |
Nov 05, 2009 | 29.60 | 29.95 | 29.57 | 29.71 | 28,661,180 | +0.45(+1.55%) |
Nov 04, 2009 | 29.52 | 29.80 | 29.18 | 29.26 | 40,740,828 | +0.72(+2.54%) |
Nov 03, 2009 | 28.37 | 28.90 | 28.35 | 28.54 | 30,199,136 | -0.42(-1.45%) |
Nov 02, 2009 | 28.89 | 29.29 | 28.54 | 28.96 | 52,434,096 | +0.70(+2.49%) |
Oct 30, 2009 | 29.17 | 29.20 | 28.08 | 28.25 | 51,669,324 | -1.04(-3.54%) |
Oct 29, 2009 | 28.89 | 29.42 | 28.85 | 29.29 | 44,887,428 | +0.70(+2.46%) |
Oct 28, 2009 | 29.21 | 29.30 | 28.46 | 28.58 | 51,623,832 | -1.13(-3.81%) |
Oct 27, 2009 | 29.94 | 30.12 | 29.68 | 29.71 | 24,790,790 | -0.06(-0.20%) |
Oct 26, 2009 | 30.29 | 30.54 | 29.73 | 29.78 | 25,270,174 | -0.28(-0.92%) |
Oct 23, 2009 | 30.18 | 30.24 | 29.90 | 30.05 | 24,103,636 | +0.03(+0.09%) |
Oct 22, 2009 | 29.74 | 30.06 | 29.50 | 30.03 | 24,900,120 | +0.28(+0.93%) |
Oct 21, 2009 | 29.78 | 30.33 | 29.70 | 29.75 | 32,504,398 | -0.18(-0.59%) |
Oct 20, 2009 | 29.80 | 30.04 | 29.78 | 29.93 | 28,201,794 | -0.22(-0.72%) |
Oct 19, 2009 | 29.87 | 30.21 | 29.76 | 30.14 | 29,628,368 | +0.89(+3.06%) |
Oct 16, 2009 | 29.39 | 29.42 | 29.15 | 29.25 | 29,802,798 | -0.67(-2.24%) |
Oct 15, 2009 | 29.65 | 29.96 | 29.63 | 29.92 | 24,888,710 | -0.09(-0.29%) |
Oct 14, 2009 | 29.66 | 30.01 | 29.63 | 30.01 | 42,681,492 | +1.03(+3.55%) |
Oct 13, 2009 | 28.83 | 29.02 | 28.66 | 28.98 | 22,878,562 | +0.22(+0.75%) |
Oct 12, 2009 | 28.94 | 29.02 | 28.72 | 28.76 | 26,496,580 | -0.30(-1.03%) |
Oct 09, 2009 | 28.97 | 29.13 | 28.89 | 29.06 | 20,263,260 | +0.11(+0.37%) |
Oct 08, 2009 | 29.02 | 29.13 | 28.79 | 28.95 | 23,712,248 | +0.48(+1.69%) |
Oct 07, 2009 | 28.45 | 28.56 | 28.35 | 28.47 | 23,144,998 | +0.33(+1.18%) |
Oct 06, 2009 | 28.03 | 28.43 | 27.99 | 28.14 | 34,027,484 | +0.72(+2.62%) |
Oct 05, 2009 | 27.18 | 27.62 | 27.02 | 27.42 | 30,280,380 | +0.65(+2.43%) |
Oct 02, 2009 | 26.56 | 26.94 | 26.48 | 26.77 | 38,195,724 | -0.10(-0.36%) |