Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.36 | 35.95 | 35.95 | 35.95 | 21,366,534 | -0.25(-0.70%) |
Dec 30, 2009 | 36.02 | 36.20 | 35.93 | 36.20 | 19,325,350 | -0.15(-0.41%) |
Dec 29, 2009 | 36.54 | 36.54 | 36.21 | 36.35 | 16,375,865 | +0.06(+0.16%) |
Dec 28, 2009 | 36.32 | 36.32 | 36.17 | 36.29 | 18,089,010 | +0.16(+0.43%) |
Dec 24, 2009 | 36.13 | 36.19 | 36.06 | 36.13 | 7,657,599 | +0.14(+0.40%) |
Dec 23, 2009 | 35.86 | 35.99 | 35.70 | 35.99 | 16,430,016 | +0.33(+0.91%) |
Dec 22, 2009 | 35.61 | 35.75 | 35.49 | 35.67 | 23,974,356 | +0.14(+0.40%) |
Dec 21, 2009 | 35.41 | 35.62 | 35.37 | 35.52 | 23,308,276 | +0.19(+0.53%) |
Dec 18, 2009 | 35.40 | 35.48 | 34.95 | 35.34 | 29,127,702 | +0.08(+0.24%) |
Dec 17, 2009 | 35.45 | 35.53 | 35.16 | 35.25 | 31,573,312 | -0.85(-2.36%) |
Dec 16, 2009 | 36.03 | 36.29 | 35.99 | 36.11 | 26,864,120 | +0.42(+1.17%) |
Dec 15, 2009 | 35.63 | 35.90 | 35.60 | 35.69 | 25,157,714 | -0.40(-1.11%) |
Dec 14, 2009 | 36.03 | 36.10 | 35.97 | 36.09 | 35,985,112 | +0.35(+0.97%) |
Dec 11, 2009 | 35.86 | 35.92 | 35.65 | 35.74 | 35,377,976 | -0.01(-0.04%) |
Dec 10, 2009 | 35.83 | 35.94 | 35.29 | 35.75 | 19,290,386 | +0.11(+0.31%) |
Dec 09, 2009 | 35.60 | 35.76 | 35.26 | 35.64 | 25,505,108 | -0.05(-0.13%) |
Dec 08, 2009 | 35.95 | 35.96 | 35.59 | 35.69 | 25,679,560 | -0.63(-1.74%) |
Dec 07, 2009 | 36.29 | 36.62 | 36.25 | 36.32 | 20,263,444 | -0.21(-0.58%) |
Dec 04, 2009 | 36.96 | 37.16 | 36.28 | 36.53 | 27,720,016 | -0.12(-0.32%) |
Dec 03, 2009 | 36.94 | 37.13 | 36.54 | 36.65 | 24,385,864 | -0.08(-0.23%) |
Dec 02, 2009 | 36.65 | 36.93 | 36.57 | 36.73 | 20,227,702 | +0.06(+0.16%) |
Dec 01, 2009 | 36.39 | 36.79 | 36.32 | 36.67 | 27,859,168 | +0.98(+2.74%) |
Nov 30, 2009 | 35.60 | 35.92 | 35.38 | 35.69 | 32,366,886 | +0.12(+0.33%) |
Nov 27, 2009 | 35.13 | 35.84 | 35.08 | 35.58 | 22,513,574 | -1.06(-2.88%) |
Nov 25, 2009 | 36.45 | 36.66 | 36.28 | 36.63 | 23,716,962 | +0.48(+1.34%) |
Nov 24, 2009 | 36.21 | 36.30 | 35.89 | 36.15 | 36,625,960 | -0.15(-0.41%) |
Nov 23, 2009 | 36.38 | 36.58 | 36.20 | 36.30 | 26,556,514 | +0.64(+1.79%) |
Nov 20, 2009 | 35.42 | 35.69 | 35.39 | 35.66 | 23,866,290 | -0.20(-0.56%) |
Nov 19, 2009 | 36.03 | 36.03 | 35.58 | 35.86 | 33,855,928 | -0.69(-1.89%) |
Nov 18, 2009 | 36.69 | 36.72 | 36.34 | 36.55 | 18,799,698 | -0.12(-0.32%) |
Nov 17, 2009 | 36.53 | 36.70 | 36.31 | 36.67 | 23,848,112 | -0.24(-0.66%) |
Nov 16, 2009 | 36.65 | 37.12 | 36.63 | 36.91 | 28,096,160 | +0.58(+1.60%) |
Nov 13, 2009 | 36.03 | 36.45 | 35.84 | 36.33 | 31,963,732 | +0.50(+1.40%) |
Nov 12, 2009 | 36.21 | 36.40 | 35.76 | 35.83 | 28,184,666 | -0.53(-1.45%) |
Nov 11, 2009 | 36.50 | 36.67 | 36.18 | 36.36 | 22,883,866 | +0.11(+0.30%) |
Nov 10, 2009 | 36.07 | 36.34 | 36.01 | 36.25 | 30,391,128 | -0.19(-0.53%) |
Nov 09, 2009 | 36.09 | 36.45 | 36.03 | 36.44 | 27,241,884 | +0.99(+2.80%) |
Nov 06, 2009 | 35.10 | 35.50 | 35.02 | 35.45 | 19,786,494 | +0.10(+0.29%) |
Nov 05, 2009 | 35.24 | 35.53 | 35.13 | 35.34 | 20,935,586 | +0.45(+1.29%) |
Nov 04, 2009 | 35.00 | 35.23 | 34.79 | 34.89 | 37,772,916 | +0.35(+1.01%) |
Nov 03, 2009 | 34.06 | 34.62 | 34.01 | 34.55 | 30,365,572 | -0.14(-0.39%) |
Nov 02, 2009 | 34.65 | 35.16 | 34.29 | 34.68 | 40,158,808 | +0.34(+0.98%) |
Oct 30, 2009 | 35.30 | 35.42 | 34.29 | 34.35 | 48,850,276 | -1.19(-3.34%) |
Oct 29, 2009 | 35.16 | 35.65 | 34.87 | 35.53 | 33,014,560 | +1.02(+2.97%) |
Oct 28, 2009 | 35.02 | 35.19 | 34.42 | 34.51 | 39,480,688 | -0.86(-2.42%) |
Oct 27, 2009 | 35.72 | 35.85 | 35.31 | 35.36 | 36,178,248 | -0.28(-0.80%) |
Oct 26, 2009 | 36.32 | 36.59 | 35.51 | 35.65 | 32,637,492 | -0.55(-1.51%) |
Oct 23, 2009 | 36.29 | 36.34 | 36.02 | 36.20 | 30,079,466 | -0.58(-1.58%) |
Oct 22, 2009 | 36.40 | 36.88 | 36.11 | 36.78 | 24,541,266 | +0.35(+0.97%) |
Oct 21, 2009 | 36.47 | 37.03 | 36.38 | 36.42 | 30,602,704 | -0.12(-0.33%) |
Oct 20, 2009 | 36.29 | 36.55 | 36.28 | 36.54 | 22,812,840 | -0.19(-0.53%) |
Oct 19, 2009 | 36.50 | 36.85 | 36.34 | 36.74 | 25,028,712 | +0.58(+1.60%) |
Oct 16, 2009 | 36.10 | 36.30 | 35.92 | 36.16 | 30,194,918 | -0.55(-1.51%) |
Oct 15, 2009 | 36.36 | 36.71 | 36.32 | 36.71 | 24,926,354 | +0.17(+0.46%) |
Oct 14, 2009 | 36.38 | 36.58 | 36.26 | 36.54 | 25,798,910 | +0.86(+2.41%) |
Oct 13, 2009 | 35.74 | 35.79 | 35.44 | 35.68 | 18,152,626 | -0.08(-0.22%) |
Oct 12, 2009 | 36.00 | 36.02 | 35.69 | 35.76 | 14,947,128 | +0.21(+0.60%) |
Oct 09, 2009 | 35.51 | 35.60 | 35.36 | 35.55 | 14,261,772 | -0.09(-0.25%) |
Oct 08, 2009 | 35.58 | 35.86 | 35.38 | 35.64 | 23,169,690 | +0.51(+1.45%) |
Oct 07, 2009 | 34.98 | 35.14 | 34.86 | 35.13 | 31,136,666 | +0.13(+0.37%) |
Oct 06, 2009 | 34.82 | 35.27 | 34.80 | 35.00 | 29,125,358 | +0.58(+1.68%) |
Oct 05, 2009 | 33.95 | 34.55 | 33.90 | 34.42 | 24,579,460 | +0.49(+1.44%) |
Oct 02, 2009 | 33.80 | 34.22 | 33.78 | 33.93 | 42,947,148 | -0.38(-1.11%) |