Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.56 | 27.21 | 27.21 | 27.21 | 4,015,702 | -0.42(-1.53%) |
Dec 30, 2009 | 27.51 | 27.65 | 27.42 | 27.63 | 3,529,040 | -0.05(-0.18%) |
Dec 29, 2009 | 27.68 | 27.78 | 27.63 | 27.68 | 3,652,583 | +0.05(+0.18%) |
Dec 28, 2009 | 27.72 | 27.75 | 27.54 | 27.63 | 3,243,926 | -0.05(-0.18%) |
Dec 24, 2009 | 27.79 | 27.79 | 27.63 | 27.68 | 1,364,814 | -0.03(-0.13%) |
Dec 23, 2009 | 27.67 | 27.75 | 27.34 | 27.72 | 4,750,395 | +0.23(+0.83%) |
Dec 22, 2009 | 27.57 | 27.69 | 27.42 | 27.49 | 5,666,380 | +0.02(+0.08%) |
Dec 21, 2009 | 27.40 | 27.67 | 27.31 | 27.47 | 6,857,533 | +0.29(+1.07%) |
Dec 18, 2009 | 27.48 | 27.63 | 27.07 | 27.17 | 14,368,965 | -0.27(-0.99%) |
Dec 17, 2009 | 27.65 | 27.88 | 27.43 | 27.44 | 10,865,509 | -1.01(-3.56%) |
Dec 16, 2009 | 28.47 | 28.81 | 28.01 | 28.46 | 13,370,605 | -0.17(-0.61%) |
Dec 15, 2009 | 28.37 | 28.72 | 28.11 | 28.63 | 8,815,184 | -0.04(-0.15%) |
Dec 14, 2009 | 28.71 | 28.77 | 28.56 | 28.67 | 7,624,657 | +0.31(+1.08%) |
Dec 11, 2009 | 28.17 | 28.50 | 28.12 | 28.37 | 6,564,542 | +0.39(+1.39%) |
Dec 10, 2009 | 28.19 | 28.40 | 27.95 | 27.98 | 6,577,769 | +0.03(+0.12%) |
Dec 09, 2009 | 28.00 | 28.12 | 27.66 | 27.94 | 7,874,833 | +0.01(+0.05%) |
Dec 08, 2009 | 28.26 | 28.26 | 27.76 | 27.93 | 6,200,171 | -0.40(-1.40%) |
Dec 07, 2009 | 27.92 | 28.43 | 27.88 | 28.33 | 8,834,938 | +0.46(+1.67%) |
Dec 04, 2009 | 27.83 | 28.20 | 27.53 | 27.86 | 8,309,401 | +0.37(+1.36%) |
Dec 03, 2009 | 27.63 | 27.83 | 27.44 | 27.49 | 7,714,792 | -0.12(-0.43%) |
Dec 02, 2009 | 27.34 | 27.72 | 27.32 | 27.60 | 9,253,161 | +0.28(+1.02%) |
Dec 01, 2009 | 26.90 | 27.42 | 26.90 | 27.33 | 6,368,330 | +0.62(+2.34%) |
Nov 30, 2009 | 26.63 | 26.81 | 26.43 | 26.70 | 6,122,443 | -0.01(-0.03%) |
Nov 27, 2009 | 26.48 | 26.97 | 26.22 | 26.71 | 3,579,151 | -0.44(-1.61%) |
Nov 25, 2009 | 26.91 | 27.15 | 26.72 | 27.15 | 4,429,492 | +0.24(+0.88%) |
Nov 24, 2009 | 26.87 | 26.96 | 26.49 | 26.91 | 5,089,771 | +0.06(+0.23%) |
Nov 23, 2009 | 26.63 | 26.85 | 26.58 | 26.85 | 5,748,144 | +0.44(+1.68%) |
Nov 20, 2009 | 26.38 | 26.61 | 26.18 | 26.40 | 8,317,903 | -0.15(-0.55%) |
Nov 19, 2009 | 26.97 | 26.99 | 26.34 | 26.55 | 9,680,785 | -0.67(-2.47%) |
Nov 18, 2009 | 27.40 | 27.47 | 27.11 | 27.22 | 5,995,884 | -0.27(-0.98%) |
Nov 17, 2009 | 27.48 | 27.66 | 27.35 | 27.49 | 6,120,455 | -0.17(-0.63%) |
Nov 16, 2009 | 27.28 | 27.93 | 27.28 | 27.67 | 9,325,374 | +0.42(+1.55%) |
Nov 13, 2009 | 26.82 | 27.28 | 26.67 | 27.24 | 7,120,468 | +0.47(+1.76%) |
Nov 12, 2009 | 26.83 | 27.15 | 26.67 | 26.77 | 5,555,159 | -0.11(-0.41%) |
Nov 11, 2009 | 26.99 | 27.13 | 26.70 | 26.88 | 5,482,954 | +0.09(+0.34%) |
Nov 10, 2009 | 26.64 | 26.94 | 26.49 | 26.79 | 5,458,074 | +0.11(+0.42%) |
Nov 09, 2009 | 26.35 | 26.73 | 26.20 | 26.68 | 5,324,662 | +0.51(+1.96%) |
Nov 06, 2009 | 26.03 | 26.29 | 25.89 | 26.17 | 5,370,775 | +0.41(+1.59%) |
Nov 05, 2009 | 25.38 | 26.10 | 25.38 | 25.76 | 7,864,585 | +0.49(+1.95%) |
Nov 04, 2009 | 25.17 | 25.68 | 25.13 | 25.27 | 8,013,504 | +0.24(+0.97%) |
Nov 03, 2009 | 25.02 | 25.08 | 24.71 | 25.02 | 6,596,143 | -0.10(-0.39%) |
Nov 02, 2009 | 24.99 | 25.29 | 24.71 | 25.12 | 6,929,566 | +0.21(+0.84%) |
Oct 30, 2009 | 25.69 | 25.81 | 24.82 | 24.91 | 9,856,144 | -0.91(-3.52%) |
Oct 29, 2009 | 25.46 | 25.89 | 25.36 | 25.82 | 8,111,127 | +0.42(+1.64%) |
Oct 28, 2009 | 26.01 | 26.10 | 25.33 | 25.40 | 8,515,351 | -0.62(-2.40%) |
Oct 27, 2009 | 26.29 | 26.40 | 25.97 | 26.03 | 9,900,016 | -0.15(-0.58%) |
Oct 26, 2009 | 26.50 | 27.02 | 26.06 | 26.18 | 7,687,835 | -0.37(-1.41%) |
Oct 23, 2009 | 26.56 | 26.66 | 26.45 | 26.56 | 9,847,850 | -0.19(-0.70%) |
Oct 22, 2009 | 25.60 | 27.07 | 25.58 | 26.74 | 14,427,231 | +1.09(+4.25%) |
Oct 21, 2009 | 26.23 | 26.29 | 25.57 | 25.65 | 9,424,635 | -0.58(-2.22%) |
Oct 20, 2009 | 26.19 | 26.31 | 26.11 | 26.24 | 9,281,458 | -0.43(-1.61%) |
Oct 19, 2009 | 26.31 | 26.89 | 26.20 | 26.67 | 8,204,629 | +0.44(+1.67%) |
Oct 16, 2009 | 25.95 | 26.38 | 25.82 | 26.23 | 7,980,313 | +0.02(+0.08%) |
Oct 15, 2009 | 25.92 | 26.24 | 25.83 | 26.21 | 9,131,137 | +0.24(+0.91%) |
Oct 14, 2009 | 25.75 | 25.98 | 25.67 | 25.97 | 10,268,677 | +0.42(+1.63%) |
Oct 13, 2009 | 25.85 | 25.85 | 25.52 | 25.56 | 6,869,999 | -0.30(-1.15%) |
Oct 12, 2009 | 25.95 | 26.03 | 25.79 | 25.86 | 6,097,267 | +0.06(+0.22%) |
Oct 09, 2009 | 25.56 | 25.85 | 25.42 | 25.80 | 5,169,884 | +0.23(+0.90%) |
Oct 08, 2009 | 25.46 | 25.71 | 25.27 | 25.57 | 6,437,401 | +0.37(+1.46%) |
Oct 07, 2009 | 25.43 | 25.56 | 25.14 | 25.20 | 6,483,073 | -0.20(-0.79%) |
Oct 06, 2009 | 25.35 | 25.83 | 25.29 | 25.40 | 9,048,479 | +0.26(+1.05%) |
Oct 05, 2009 | 24.82 | 25.36 | 24.70 | 25.14 | 12,206,901 | +0.43(+1.74%) |
Oct 02, 2009 | 24.95 | 25.16 | 24.59 | 24.71 | 10,799,021 | -0.56(-2.20%) |