Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.95 | 31.50 | 31.50 | 31.50 | 2,128,200 | -0.32(-1.01%) |
Dec 30, 2009 | 32.08 | 32.08 | 31.61 | 31.82 | 2,014,918 | -0.34(-1.06%) |
Dec 29, 2009 | 32.27 | 32.47 | 32.01 | 32.16 | 1,595,909 | -0.10(-0.31%) |
Dec 28, 2009 | 32.30 | 32.47 | 32.09 | 32.26 | 1,490,793 | -0.04(-0.12%) |
Dec 24, 2009 | 31.93 | 32.41 | 31.92 | 32.30 | 590,005 | +0.17(+0.53%) |
Dec 23, 2009 | 31.89 | 32.17 | 31.82 | 32.13 | 1,929,428 | +0.22(+0.69%) |
Dec 22, 2009 | 31.92 | 32.17 | 31.70 | 31.91 | 3,363,213 | -0.04(-0.13%) |
Dec 21, 2009 | 31.84 | 32.12 | 31.75 | 31.95 | 2,368,119 | +0.26(+0.82%) |
Dec 18, 2009 | 31.53 | 31.88 | 30.94 | 31.69 | 6,166,861 | +0.24(+0.76%) |
Dec 17, 2009 | 33.00 | 33.00 | 31.45 | 31.45 | 6,979,862 | -1.91(-5.73%) |
Dec 16, 2009 | 33.43 | 33.82 | 33.10 | 33.36 | 2,647,253 | -0.18(-0.54%) |
Dec 15, 2009 | 33.61 | 33.78 | 33.28 | 33.54 | 2,547,262 | -0.12(-0.36%) |
Dec 14, 2009 | 33.70 | 33.83 | 33.60 | 33.66 | 2,286,452 | -0.01(-0.03%) |
Dec 11, 2009 | 33.33 | 33.85 | 33.24 | 33.67 | 2,866,178 | +0.43(+1.29%) |
Dec 10, 2009 | 32.99 | 33.43 | 32.99 | 33.24 | 2,819,406 | +0.44(+1.34%) |
Dec 09, 2009 | 33.16 | 33.29 | 32.59 | 32.80 | 5,163,432 | -0.40(-1.20%) |
Dec 08, 2009 | 33.67 | 33.79 | 33.02 | 33.20 | 4,290,533 | -0.88(-2.58%) |
Dec 07, 2009 | 34.79 | 34.86 | 33.98 | 34.08 | 4,838,216 | -1.28(-3.62%) |
Dec 04, 2009 | 36.04 | 36.39 | 35.28 | 35.36 | 3,424,430 | -0.16(-0.45%) |
Dec 03, 2009 | 35.55 | 36.09 | 35.32 | 35.52 | 2,837,783 | +0.03(+0.08%) |
Dec 02, 2009 | 35.08 | 35.68 | 34.96 | 35.49 | 2,268,411 | +0.44(+1.26%) |
Dec 01, 2009 | 34.42 | 35.16 | 34.42 | 35.05 | 2,539,658 | +0.80(+2.34%) |
Nov 30, 2009 | 34.57 | 34.69 | 34.14 | 34.25 | 3,013,616 | -0.44(-1.27%) |
Nov 27, 2009 | 34.49 | 34.86 | 34.00 | 34.69 | 1,507,222 | -0.78(-2.20%) |
Nov 25, 2009 | 35.42 | 35.60 | 35.31 | 35.47 | 1,566,452 | +0.69(+1.98%) |
Nov 24, 2009 | 35.07 | 35.42 | 34.54 | 34.78 | 3,234,071 | -0.33(-0.94%) |
Nov 23, 2009 | 34.43 | 35.26 | 34.43 | 35.11 | 4,253,570 | +1.08(+3.17%) |
Nov 20, 2009 | 34.20 | 34.35 | 33.78 | 34.03 | 3,742,349 | -0.30(-0.87%) |
Nov 19, 2009 | 35.03 | 35.08 | 33.93 | 34.33 | 3,246,627 | -0.97(-2.75%) |
Nov 18, 2009 | 36.01 | 36.12 | 34.74 | 35.30 | 4,456,128 | -0.82(-2.27%) |
Nov 17, 2009 | 36.12 | 36.36 | 35.76 | 36.12 | 3,600,378 | +0.01(+0.03%) |
Nov 16, 2009 | 35.24 | 36.13 | 35.24 | 36.11 | 3,805,690 | +1.01(+2.88%) |
Nov 13, 2009 | 34.46 | 35.16 | 34.29 | 35.10 | 4,148,647 | +0.63(+1.83%) |
Nov 12, 2009 | 34.33 | 34.80 | 34.20 | 34.47 | 3,934,499 | +0.08(+0.23%) |
Nov 11, 2009 | 33.97 | 34.43 | 33.87 | 34.39 | 2,862,290 | +0.55(+1.63%) |
Nov 10, 2009 | 33.94 | 34.19 | 33.76 | 33.84 | 2,498,846 | +0.00(+0.00%) |
Nov 09, 2009 | 33.47 | 33.86 | 33.24 | 33.84 | 2,812,975 | +0.72(+2.17%) |
Nov 06, 2009 | 33.00 | 33.33 | 32.74 | 33.12 | 2,481,687 | +0.01(+0.03%) |
Nov 05, 2009 | 32.56 | 33.28 | 32.56 | 33.11 | 3,121,962 | +0.63(+1.94%) |
Nov 04, 2009 | 32.04 | 32.86 | 32.04 | 32.48 | 4,108,905 | +0.49(+1.53%) |
Nov 03, 2009 | 32.14 | 32.33 | 31.79 | 31.99 | 4,986,846 | -0.31(-0.96%) |
Nov 02, 2009 | 32.07 | 32.57 | 31.79 | 32.30 | 4,200,693 | +0.25(+0.78%) |
Oct 30, 2009 | 32.78 | 32.88 | 31.73 | 32.05 | 6,938,059 | -0.53(-1.63%) |
Oct 29, 2009 | 32.50 | 32.98 | 30.12 | 32.58 | 9,946,940 | -0.42(-1.27%) |
Oct 28, 2009 | 33.84 | 34.12 | 32.89 | 33.00 | 4,801,605 | -1.05(-3.08%) |
Oct 27, 2009 | 34.75 | 34.90 | 34.00 | 34.05 | 4,063,765 | -0.50(-1.45%) |
Oct 26, 2009 | 34.92 | 35.64 | 34.42 | 34.55 | 4,128,635 | -0.43(-1.23%) |
Oct 23, 2009 | 35.20 | 35.27 | 34.87 | 34.98 | 4,027,393 | -0.72(-2.02%) |
Oct 22, 2009 | 34.98 | 35.82 | 34.98 | 35.70 | 6,109,294 | +0.77(+2.20%) |
Oct 21, 2009 | 34.26 | 35.47 | 34.26 | 34.93 | 6,522,815 | +0.62(+1.81%) |
Oct 20, 2009 | 34.01 | 34.36 | 33.98 | 34.31 | 6,244,161 | +0.25(+0.73%) |
Oct 19, 2009 | 34.02 | 34.33 | 33.97 | 34.06 | 6,798,873 | +0.10(+0.29%) |
Oct 16, 2009 | 33.96 | 34.52 | 33.93 | 33.96 | 6,618,422 | -0.11(-0.32%) |
Oct 15, 2009 | 33.94 | 34.21 | 33.83 | 34.07 | 5,532,939 | +0.04(+0.12%) |
Oct 14, 2009 | 34.30 | 34.51 | 33.77 | 34.03 | 3,229,247 | -0.08(-0.23%) |
Oct 13, 2009 | 34.21 | 34.44 | 34.05 | 34.11 | 2,339,399 | -0.23(-0.67%) |
Oct 12, 2009 | 34.18 | 34.54 | 33.98 | 34.34 | 2,277,709 | +0.36(+1.06%) |
Oct 09, 2009 | 33.95 | 34.04 | 33.75 | 33.98 | 3,190,048 | -0.07(-0.21%) |
Oct 08, 2009 | 33.98 | 34.48 | 33.69 | 34.05 | 4,622,377 | +0.37(+1.10%) |
Oct 07, 2009 | 33.28 | 33.84 | 33.25 | 33.68 | 3,609,255 | +0.35(+1.05%) |
Oct 06, 2009 | 32.81 | 33.60 | 32.81 | 33.33 | 5,094,443 | +0.54(+1.65%) |
Oct 05, 2009 | 32.53 | 32.82 | 31.93 | 32.79 | 3,334,760 | +0.18(+0.55%) |
Oct 02, 2009 | 32.49 | 32.94 | 32.01 | 32.61 | 4,477,742 | -0.01(-0.03%) |