Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.41 | 23.49 | 23.49 | 23.49 | 1,888,600 | -0.01(-0.04%) |
Dec 30, 2009 | 23.16 | 23.52 | 23.14 | 23.50 | 1,847,867 | +0.23(+0.99%) |
Dec 29, 2009 | 23.35 | 23.43 | 23.14 | 23.27 | 2,049,853 | -0.08(-0.34%) |
Dec 28, 2009 | 23.26 | 23.37 | 23.13 | 23.35 | 1,496,806 | +0.09(+0.39%) |
Dec 24, 2009 | 23.12 | 23.33 | 23.04 | 23.26 | 848,934 | +0.14(+0.61%) |
Dec 23, 2009 | 22.90 | 23.14 | 22.68 | 23.12 | 1,860,034 | +0.32(+1.40%) |
Dec 22, 2009 | 22.38 | 22.94 | 22.38 | 22.80 | 3,093,180 | +0.34(+1.51%) |
Dec 21, 2009 | 21.40 | 22.71 | 21.25 | 22.46 | 5,264,276 | +1.22(+5.74%) |
Dec 18, 2009 | 22.01 | 22.01 | 21.10 | 21.24 | 7,463,856 | -0.52(-2.39%) |
Dec 17, 2009 | 22.18 | 22.30 | 21.75 | 21.76 | 2,417,595 | -0.57(-2.55%) |
Dec 16, 2009 | 21.72 | 22.45 | 21.72 | 22.33 | 2,305,934 | +0.52(+2.38%) |
Dec 15, 2009 | 22.00 | 22.17 | 21.73 | 21.81 | 2,587,587 | -0.25(-1.13%) |
Dec 14, 2009 | 21.97 | 22.08 | 21.91 | 22.06 | 4,454,413 | +0.59(+2.75%) |
Dec 11, 2009 | 21.57 | 21.76 | 21.23 | 21.47 | 2,557,359 | -0.18(-0.83%) |
Dec 10, 2009 | 21.59 | 21.77 | 21.49 | 21.65 | 2,754,940 | +0.16(+0.74%) |
Dec 09, 2009 | 21.21 | 21.52 | 20.89 | 21.49 | 2,474,414 | +0.41(+1.94%) |
Dec 08, 2009 | 21.19 | 21.34 | 20.98 | 21.08 | 2,846,688 | -0.22(-1.03%) |
Dec 07, 2009 | 21.50 | 21.61 | 21.15 | 21.30 | 2,601,719 | -0.33(-1.53%) |
Dec 04, 2009 | 22.42 | 22.42 | 21.24 | 21.63 | 3,962,193 | -0.18(-0.83%) |
Dec 03, 2009 | 22.26 | 22.45 | 21.78 | 21.81 | 2,039,627 | -0.44(-1.98%) |
Dec 02, 2009 | 22.21 | 22.47 | 22.03 | 22.25 | 2,259,819 | +0.04(+0.18%) |
Dec 01, 2009 | 22.22 | 22.46 | 21.91 | 22.21 | 3,605,026 | -0.04(-0.18%) |
Nov 30, 2009 | 21.83 | 22.30 | 21.37 | 22.25 | 3,303,072 | +0.57(+2.63%) |
Nov 27, 2009 | 21.92 | 22.24 | 21.12 | 21.68 | 1,448,378 | -1.00(-4.41%) |
Nov 25, 2009 | 22.87 | 22.92 | 22.48 | 22.68 | 1,573,116 | -0.04(-0.18%) |
Nov 24, 2009 | 22.49 | 22.76 | 22.31 | 22.72 | 2,574,385 | +0.17(+0.75%) |
Nov 23, 2009 | 22.63 | 22.88 | 22.34 | 22.55 | 2,527,100 | +0.45(+2.04%) |
Nov 20, 2009 | 22.08 | 22.46 | 21.88 | 22.10 | 3,109,837 | -0.21(-0.94%) |
Nov 19, 2009 | 23.10 | 23.20 | 22.24 | 22.31 | 3,569,080 | -0.95(-4.08%) |
Nov 18, 2009 | 23.43 | 23.50 | 23.01 | 23.26 | 2,664,640 | -0.24(-1.02%) |
Nov 17, 2009 | 23.61 | 23.87 | 23.44 | 23.50 | 3,066,116 | -0.24(-1.01%) |
Nov 16, 2009 | 23.86 | 24.00 | 23.55 | 23.74 | 2,763,667 | +0.09(+0.38%) |
Nov 13, 2009 | 23.62 | 23.69 | 23.39 | 23.65 | 1,958,549 | +0.04(+0.17%) |
Nov 12, 2009 | 23.70 | 23.94 | 23.48 | 23.61 | 3,248,419 | -0.16(-0.67%) |
Nov 11, 2009 | 23.21 | 23.96 | 23.20 | 23.77 | 4,482,574 | +0.64(+2.77%) |
Nov 10, 2009 | 23.30 | 23.63 | 23.07 | 23.13 | 4,144,953 | -0.34(-1.45%) |
Nov 09, 2009 | 23.25 | 23.50 | 23.02 | 23.47 | 3,846,243 | +0.38(+1.65%) |
Nov 06, 2009 | 22.54 | 23.13 | 22.43 | 23.09 | 2,632,906 | +0.38(+1.67%) |
Nov 05, 2009 | 22.60 | 23.05 | 22.49 | 22.71 | 7,991,548 | +0.24(+1.07%) |
Nov 04, 2009 | 22.45 | 22.82 | 22.09 | 22.47 | 6,641,839 | +0.25(+1.13%) |
Nov 03, 2009 | 21.41 | 22.27 | 21.28 | 22.22 | 6,323,461 | +0.50(+2.30%) |
Nov 02, 2009 | 21.52 | 21.90 | 21.25 | 21.72 | 6,343,833 | +0.57(+2.70%) |
Oct 30, 2009 | 21.95 | 22.17 | 21.15 | 21.15 | 9,452,265 | -0.44(-2.04%) |
Oct 29, 2009 | 20.30 | 21.60 | 20.20 | 21.59 | 10,399,893 | +1.55(+7.73%) |
Oct 28, 2009 | 21.06 | 21.40 | 20.04 | 20.04 | 7,167,581 | -1.26(-5.92%) |
Oct 27, 2009 | 21.75 | 21.87 | 21.21 | 21.30 | 5,275,182 | -0.39(-1.80%) |
Oct 26, 2009 | 22.34 | 22.77 | 21.62 | 21.69 | 5,581,027 | -0.67(-3.00%) |
Oct 23, 2009 | 22.42 | 22.46 | 22.15 | 22.36 | 7,327,773 | -0.64(-2.78%) |
Oct 22, 2009 | 22.83 | 23.06 | 22.31 | 23.00 | 6,117,312 | +0.21(+0.92%) |
Oct 21, 2009 | 23.19 | 23.54 | 22.72 | 22.79 | 6,601,509 | -0.51(-2.19%) |
Oct 20, 2009 | 23.47 | 23.56 | 23.20 | 23.30 | 11,738,871 | +0.18(+0.78%) |
Oct 19, 2009 | 22.89 | 23.23 | 22.74 | 23.12 | 3,184,394 | +0.37(+1.63%) |
Oct 16, 2009 | 22.46 | 22.97 | 22.31 | 22.75 | 2,995,595 | -0.35(-1.52%) |
Oct 15, 2009 | 23.27 | 23.49 | 22.82 | 23.10 | 5,971,792 | -0.87(-3.63%) |
Oct 14, 2009 | 23.33 | 24.00 | 23.10 | 23.97 | 4,638,547 | +1.26(+5.55%) |
Oct 13, 2009 | 23.06 | 23.49 | 22.69 | 22.71 | 3,873,991 | -0.41(-1.77%) |
Oct 12, 2009 | 23.83 | 23.95 | 23.04 | 23.12 | 4,306,180 | -0.69(-2.90%) |
Oct 09, 2009 | 23.52 | 23.90 | 23.37 | 23.81 | 2,243,348 | +0.24(+1.02%) |
Oct 08, 2009 | 23.69 | 23.93 | 23.40 | 23.57 | 2,946,277 | -0.02(-0.08%) |
Oct 07, 2009 | 23.40 | 23.59 | 22.93 | 23.59 | 3,365,979 | +0.09(+0.38%) |
Oct 06, 2009 | 23.55 | 23.88 | 22.93 | 23.50 | 5,007,854 | +0.00(+0.00%) |
Oct 05, 2009 | 23.19 | 23.50 | 22.77 | 23.50 | 5,496,146 | +0.52(+2.26%) |
Oct 02, 2009 | 21.47 | 23.19 | 21.39 | 22.98 | 9,999,606 | +1.19(+5.46%) |