Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.83 | 29.60 | 29.60 | 29.60 | 375,627 | -0.19(-0.65%) |
Dec 30, 2009 | 29.53 | 29.93 | 29.49 | 29.80 | 764,594 | +0.06(+0.19%) |
Dec 29, 2009 | 30.11 | 30.16 | 29.67 | 29.74 | 1,364,419 | -0.05(-0.16%) |
Dec 28, 2009 | 30.04 | 30.09 | 29.66 | 29.79 | 830,632 | +0.11(+0.37%) |
Dec 24, 2009 | 29.50 | 29.73 | 29.36 | 29.68 | 337,837 | +0.17(+0.59%) |
Dec 23, 2009 | 29.23 | 29.50 | 29.11 | 29.50 | 1,719,782 | +0.58(+1.99%) |
Dec 22, 2009 | 28.74 | 29.13 | 28.67 | 28.93 | 1,948,771 | +0.69(+2.46%) |
Dec 21, 2009 | 28.24 | 28.74 | 28.09 | 28.23 | 1,746,143 | +0.27(+0.97%) |
Dec 18, 2009 | 28.16 | 28.39 | 27.70 | 27.96 | 1,280,248 | -0.03(-0.10%) |
Dec 17, 2009 | 28.05 | 28.25 | 27.93 | 27.99 | 1,788,633 | -0.23(-0.80%) |
Dec 16, 2009 | 28.16 | 28.59 | 28.16 | 28.22 | 2,270,811 | +0.37(+1.33%) |
Dec 15, 2009 | 27.85 | 28.15 | 27.80 | 27.84 | 1,351,062 | -0.40(-1.43%) |
Dec 14, 2009 | 28.29 | 28.34 | 28.23 | 28.25 | 978,838 | +0.42(+1.50%) |
Dec 11, 2009 | 27.76 | 27.85 | 27.47 | 27.83 | 1,872,902 | +0.08(+0.28%) |
Dec 10, 2009 | 27.57 | 27.81 | 27.25 | 27.75 | 2,159,751 | +0.20(+0.73%) |
Dec 09, 2009 | 27.01 | 27.60 | 26.76 | 27.55 | 3,255,604 | +0.95(+3.57%) |
Dec 08, 2009 | 27.11 | 27.11 | 26.31 | 26.60 | 3,942,345 | -1.05(-3.81%) |
Dec 07, 2009 | 27.47 | 28.10 | 27.47 | 27.66 | 1,658,260 | -0.18(-0.65%) |
Dec 04, 2009 | 28.64 | 28.93 | 27.41 | 27.84 | 2,680,492 | -0.38(-1.35%) |
Dec 03, 2009 | 28.76 | 28.96 | 28.17 | 28.22 | 2,291,491 | -0.42(-1.48%) |
Dec 02, 2009 | 28.37 | 28.75 | 28.34 | 28.64 | 3,143,776 | +0.60(+2.13%) |
Dec 01, 2009 | 28.14 | 28.35 | 27.83 | 28.05 | 1,952,344 | +0.66(+2.41%) |
Nov 30, 2009 | 27.69 | 27.78 | 26.98 | 27.39 | 3,666,872 | -0.38(-1.37%) |
Nov 27, 2009 | 26.78 | 28.03 | 26.75 | 27.77 | 1,744,072 | -1.15(-3.98%) |
Nov 25, 2009 | 28.58 | 29.02 | 28.16 | 28.92 | 2,733,896 | +0.51(+1.78%) |
Nov 24, 2009 | 28.77 | 28.77 | 28.28 | 28.41 | 1,282,991 | -0.33(-1.13%) |
Nov 23, 2009 | 29.06 | 29.31 | 28.66 | 28.74 | 2,502,698 | +0.54(+1.92%) |
Nov 20, 2009 | 28.33 | 28.41 | 27.98 | 28.20 | 1,912,450 | -0.42(-1.48%) |
Nov 19, 2009 | 28.72 | 28.77 | 28.16 | 28.62 | 1,950,272 | -0.75(-2.55%) |
Nov 18, 2009 | 29.56 | 29.65 | 29.16 | 29.37 | 2,296,767 | +0.03(+0.12%) |
Nov 17, 2009 | 28.96 | 29.35 | 28.75 | 29.34 | 1,727,162 | -0.06(-0.21%) |
Nov 16, 2009 | 28.75 | 29.55 | 28.71 | 29.40 | 3,503,101 | +1.46(+5.24%) |
Nov 13, 2009 | 27.97 | 28.19 | 27.78 | 27.94 | 3,036,436 | +0.24(+0.88%) |
Nov 12, 2009 | 28.47 | 28.67 | 27.57 | 27.69 | 3,075,583 | -0.75(-2.64%) |
Nov 11, 2009 | 28.73 | 28.89 | 28.25 | 28.44 | 1,736,143 | -0.08(-0.27%) |
Nov 10, 2009 | 28.46 | 28.82 | 28.28 | 28.52 | 1,916,985 | -0.24(-0.84%) |
Nov 09, 2009 | 28.39 | 28.85 | 28.25 | 28.76 | 2,985,278 | +1.17(+4.25%) |
Nov 06, 2009 | 26.82 | 27.81 | 26.73 | 27.59 | 3,511,017 | +0.44(+1.61%) |
Nov 05, 2009 | 27.63 | 27.74 | 27.10 | 27.15 | 3,995,894 | -0.18(-0.66%) |
Nov 04, 2009 | 27.44 | 27.91 | 27.25 | 27.33 | 3,939,062 | +0.33(+1.21%) |
Nov 03, 2009 | 25.47 | 27.15 | 25.41 | 27.01 | 8,976,772 | +1.22(+4.74%) |
Nov 02, 2009 | 24.96 | 26.09 | 24.96 | 25.78 | 7,546,824 | +1.06(+4.30%) |
Oct 30, 2009 | 25.69 | 25.89 | 24.50 | 24.72 | 3,332,139 | -1.29(-4.96%) |
Oct 29, 2009 | 25.45 | 26.08 | 25.26 | 26.01 | 3,125,462 | +1.51(+6.18%) |
Oct 28, 2009 | 25.73 | 25.83 | 24.42 | 24.50 | 6,225,848 | -1.66(-6.34%) |
Oct 27, 2009 | 26.91 | 27.06 | 26.12 | 26.16 | 4,773,717 | -1.05(-3.85%) |
Oct 26, 2009 | 27.90 | 28.30 | 27.04 | 27.21 | 4,688,988 | -0.71(-2.56%) |
Oct 23, 2009 | 27.68 | 28.02 | 27.56 | 27.92 | 5,292,583 | -0.14(-0.49%) |
Oct 22, 2009 | 27.51 | 28.13 | 27.41 | 28.06 | 3,172,988 | +0.06(+0.20%) |
Oct 21, 2009 | 27.28 | 28.56 | 27.27 | 28.00 | 4,449,252 | +0.39(+1.41%) |
Oct 20, 2009 | 27.47 | 27.75 | 27.45 | 27.62 | 3,703,193 | +0.13(+0.48%) |
Oct 19, 2009 | 27.06 | 27.54 | 26.91 | 27.48 | 1,811,661 | +0.72(+2.70%) |
Oct 16, 2009 | 26.78 | 27.01 | 26.65 | 26.76 | 1,845,950 | -0.44(-1.61%) |
Oct 15, 2009 | 26.72 | 27.20 | 26.54 | 27.20 | 2,446,987 | +0.17(+0.62%) |
Oct 14, 2009 | 27.25 | 27.30 | 26.83 | 27.03 | 4,419,937 | +0.42(+1.59%) |
Oct 13, 2009 | 26.51 | 26.75 | 26.03 | 26.61 | 3,855,170 | +0.24(+0.89%) |
Oct 12, 2009 | 26.62 | 26.74 | 26.18 | 26.37 | 1,809,942 | +0.25(+0.96%) |
Oct 09, 2009 | 25.87 | 26.17 | 25.73 | 26.12 | 3,314,457 | +0.86(+3.41%) |
Oct 08, 2009 | 24.88 | 25.33 | 24.72 | 25.26 | 1,870,311 | +0.76(+3.09%) |
Oct 07, 2009 | 24.72 | 24.79 | 24.24 | 24.51 | 1,480,348 | +0.21(+0.86%) |
Oct 06, 2009 | 24.17 | 24.63 | 24.07 | 24.30 | 2,566,909 | +0.75(+3.18%) |
Oct 05, 2009 | 23.38 | 23.75 | 23.31 | 23.55 | 5,008,076 | +0.29(+1.25%) |
Oct 02, 2009 | 23.17 | 23.47 | 23.01 | 23.26 | 3,353,119 | -0.28(-1.21%) |