Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.26 | 37.83 | 37.83 | 37.83 | 57,067 | -0.37(-0.98%) |
Dec 30, 2009 | 37.80 | 38.30 | 37.68 | 38.20 | 68,531 | +0.40(+1.06%) |
Dec 29, 2009 | 38.15 | 38.15 | 37.64 | 37.80 | 46,540 | +0.17(+0.46%) |
Dec 28, 2009 | 37.50 | 37.75 | 37.46 | 37.63 | 68,529 | +0.23(+0.63%) |
Dec 24, 2009 | 37.61 | 37.61 | 37.39 | 37.39 | 152,079 | +0.06(+0.17%) |
Dec 23, 2009 | 37.41 | 37.41 | 37.01 | 37.33 | 54,481 | +0.15(+0.39%) |
Dec 22, 2009 | 37.52 | 37.52 | 37.18 | 37.19 | 339,348 | -0.38(-1.02%) |
Dec 21, 2009 | 37.29 | 37.59 | 37.16 | 37.57 | 79,366 | +0.14(+0.39%) |
Dec 18, 2009 | 37.51 | 37.51 | 36.81 | 37.42 | 152,324 | +0.12(+0.33%) |
Dec 17, 2009 | 36.91 | 37.38 | 36.88 | 37.30 | 104,968 | -0.14(-0.37%) |
Dec 16, 2009 | 37.84 | 37.84 | 37.36 | 37.44 | 292,736 | +0.04(+0.11%) |
Dec 15, 2009 | 37.33 | 37.56 | 37.33 | 37.40 | 177,378 | -0.13(-0.35%) |
Dec 14, 2009 | 37.22 | 37.69 | 37.09 | 37.53 | 308,492 | +0.20(+0.53%) |
Dec 11, 2009 | 36.99 | 37.33 | 36.68 | 37.33 | 218,579 | +0.87(+2.38%) |
Dec 10, 2009 | 36.41 | 36.61 | 36.20 | 36.46 | 142,458 | +0.71(+1.98%) |
Dec 09, 2009 | 35.33 | 35.75 | 35.33 | 35.75 | 94,251 | +0.36(+1.01%) |
Dec 08, 2009 | 35.41 | 35.78 | 34.95 | 35.39 | 285,448 | -0.29(-0.82%) |
Dec 07, 2009 | 35.92 | 35.97 | 35.69 | 35.69 | 37,231 | -0.24(-0.66%) |
Dec 04, 2009 | 35.88 | 36.06 | 35.66 | 35.92 | 70,348 | +0.36(+1.01%) |
Dec 03, 2009 | 35.68 | 36.19 | 35.49 | 35.57 | 41,498 | -0.07(-0.19%) |
Dec 02, 2009 | 36.17 | 36.17 | 35.61 | 35.64 | 150,310 | -0.38(-1.05%) |
Dec 01, 2009 | 35.79 | 36.08 | 35.56 | 36.01 | 355,686 | +0.65(+1.83%) |
Nov 30, 2009 | 35.26 | 35.44 | 34.78 | 35.37 | 100,477 | +0.11(+0.31%) |
Nov 27, 2009 | 34.92 | 35.27 | 34.07 | 35.26 | 65,966 | -0.30(-0.85%) |
Nov 25, 2009 | 35.54 | 35.72 | 35.10 | 35.56 | 51,286 | +0.14(+0.39%) |
Nov 24, 2009 | 35.29 | 35.56 | 35.15 | 35.42 | 84,227 | -0.13(-0.37%) |
Nov 23, 2009 | 35.54 | 36.17 | 35.46 | 35.55 | 110,980 | +0.25(+0.70%) |
Nov 20, 2009 | 35.09 | 35.74 | 34.62 | 35.31 | 104,085 | +0.14(+0.41%) |
Nov 19, 2009 | 34.88 | 35.16 | 34.51 | 35.16 | 66,071 | -0.34(-0.97%) |
Nov 18, 2009 | 35.84 | 36.05 | 35.37 | 35.50 | 153,047 | -0.14(-0.41%) |
Nov 17, 2009 | 36.12 | 36.30 | 35.57 | 35.65 | 72,917 | -0.41(-1.13%) |
Nov 16, 2009 | 36.08 | 36.19 | 35.83 | 36.06 | 303,959 | +0.30(+0.85%) |
Nov 13, 2009 | 35.67 | 35.83 | 35.55 | 35.75 | 106,863 | +0.42(+1.19%) |
Nov 12, 2009 | 35.61 | 35.61 | 35.11 | 35.33 | 328,372 | -0.24(-0.68%) |
Nov 11, 2009 | 36.19 | 36.19 | 35.53 | 35.57 | 210,851 | -0.39(-1.07%) |
Nov 10, 2009 | 35.71 | 36.07 | 35.70 | 35.96 | 313,830 | +0.21(+0.60%) |
Nov 09, 2009 | 35.39 | 35.86 | 35.09 | 35.75 | 199,263 | +0.98(+2.81%) |
Nov 06, 2009 | 34.12 | 34.77 | 34.12 | 34.77 | 54,709 | +0.14(+0.42%) |
Nov 05, 2009 | 34.40 | 34.70 | 34.29 | 34.62 | 135,225 | +0.78(+2.30%) |
Nov 04, 2009 | 34.10 | 34.10 | 33.70 | 33.85 | 132,072 | +0.54(+1.63%) |
Nov 03, 2009 | 32.91 | 33.30 | 32.51 | 33.30 | 115,808 | -0.03(-0.08%) |
Nov 02, 2009 | 33.94 | 33.94 | 33.19 | 33.33 | 74,881 | +0.22(+0.67%) |
Oct 30, 2009 | 34.25 | 34.25 | 33.03 | 33.11 | 165,019 | -1.11(-3.24%) |
Oct 29, 2009 | 33.80 | 34.22 | 33.66 | 34.22 | 376,240 | +0.77(+2.30%) |
Oct 28, 2009 | 33.99 | 34.01 | 33.42 | 33.45 | 160,037 | -0.55(-1.62%) |
Oct 27, 2009 | 34.31 | 34.38 | 34.00 | 34.00 | 56,659 | -0.21(-0.62%) |
Oct 26, 2009 | 34.73 | 34.95 | 34.07 | 34.21 | 65,149 | -0.39(-1.11%) |
Oct 23, 2009 | 34.71 | 34.73 | 34.51 | 34.60 | 101,154 | +0.22(+0.64%) |
Oct 22, 2009 | 34.25 | 34.40 | 34.07 | 34.38 | 61,781 | +0.33(+0.97%) |
Oct 21, 2009 | 34.13 | 34.40 | 34.04 | 34.05 | 202,262 | -0.25(-0.74%) |
Oct 20, 2009 | 34.07 | 34.31 | 34.07 | 34.30 | 122,053 | +0.10(+0.28%) |
Oct 19, 2009 | 34.00 | 34.36 | 33.96 | 34.20 | 163,264 | +0.42(+1.24%) |
Oct 16, 2009 | 33.44 | 33.92 | 33.44 | 33.78 | 166,848 | +0.01(+0.04%) |
Oct 15, 2009 | 33.42 | 33.88 | 33.42 | 33.77 | 112,832 | -0.08(-0.22%) |
Oct 14, 2009 | 34.10 | 34.14 | 33.56 | 33.85 | 101,703 | +0.21(+0.63%) |
Oct 13, 2009 | 33.63 | 33.64 | 33.34 | 33.63 | 54,342 | +0.08(+0.25%) |
Oct 12, 2009 | 33.60 | 33.65 | 33.18 | 33.55 | 49,048 | +0.32(+0.95%) |
Oct 09, 2009 | 33.13 | 33.23 | 32.89 | 33.23 | 57,192 | +0.14(+0.42%) |
Oct 08, 2009 | 33.26 | 33.51 | 33.04 | 33.10 | 188,794 | +0.22(+0.67%) |
Oct 07, 2009 | 33.12 | 33.12 | 32.86 | 32.88 | 94,015 | +0.00(+0.00%) |
Oct 06, 2009 | 32.91 | 33.02 | 32.61 | 32.88 | 214,382 | +0.37(+1.14%) |
Oct 05, 2009 | 32.27 | 32.55 | 32.20 | 32.50 | 65,662 | +0.18(+0.55%) |
Oct 02, 2009 | 31.90 | 32.47 | 31.59 | 32.33 | 92,969 | -0.09(-0.28%) |