Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.24 | 37.34 | 37.34 | 37.34 | 541,736 | +0.09(+0.23%) |
Dec 30, 2009 | 37.40 | 37.66 | 37.05 | 37.26 | 413,535 | -0.30(-0.79%) |
Dec 29, 2009 | 37.68 | 37.79 | 37.37 | 37.55 | 688,945 | -0.27(-0.70%) |
Dec 28, 2009 | 37.86 | 38.33 | 37.67 | 37.82 | 543,793 | -0.32(-0.84%) |
Dec 24, 2009 | 37.96 | 38.29 | 37.87 | 38.14 | 324,166 | +0.16(+0.41%) |
Dec 23, 2009 | 37.28 | 38.46 | 37.09 | 37.98 | 1,181,635 | +0.74(+1.99%) |
Dec 22, 2009 | 36.31 | 37.34 | 36.29 | 37.24 | 1,015,367 | +0.96(+2.64%) |
Dec 21, 2009 | 36.32 | 36.90 | 36.16 | 36.28 | 1,141,114 | -0.12(-0.34%) |
Dec 18, 2009 | 36.31 | 36.62 | 35.45 | 36.41 | 1,611,461 | +0.02(+0.06%) |
Dec 17, 2009 | 36.29 | 37.19 | 36.29 | 36.38 | 1,092,148 | -0.97(-2.61%) |
Dec 16, 2009 | 37.26 | 37.81 | 37.01 | 37.36 | 1,602,318 | -0.07(-0.19%) |
Dec 15, 2009 | 37.72 | 37.83 | 37.13 | 37.43 | 1,469,564 | -0.28(-0.74%) |
Dec 14, 2009 | 37.61 | 37.92 | 37.48 | 37.71 | 1,504,156 | -0.27(-0.72%) |
Dec 11, 2009 | 37.44 | 38.72 | 37.44 | 37.98 | 2,164,082 | +0.58(+1.54%) |
Dec 10, 2009 | 37.08 | 37.51 | 36.73 | 37.40 | 1,824,711 | +0.48(+1.29%) |
Dec 09, 2009 | 36.58 | 37.25 | 35.99 | 36.93 | 2,812,516 | +0.57(+1.57%) |
Dec 08, 2009 | 37.59 | 37.62 | 36.25 | 36.36 | 2,026,990 | -1.37(-3.64%) |
Dec 07, 2009 | 38.22 | 38.52 | 37.63 | 37.73 | 2,018,894 | -0.48(-1.27%) |
Dec 04, 2009 | 37.83 | 38.50 | 37.52 | 38.22 | 1,736,297 | +0.44(+1.18%) |
Dec 03, 2009 | 37.45 | 38.09 | 37.05 | 37.77 | 1,392,117 | +0.44(+1.17%) |
Dec 02, 2009 | 37.03 | 37.52 | 36.85 | 37.33 | 2,077,109 | +0.51(+1.40%) |
Dec 01, 2009 | 35.87 | 36.87 | 35.63 | 36.82 | 2,212,399 | +1.33(+3.74%) |
Nov 30, 2009 | 35.69 | 35.80 | 35.10 | 35.49 | 936,233 | -0.09(-0.24%) |
Nov 27, 2009 | 34.26 | 36.05 | 34.10 | 35.58 | 3,132,996 | +0.33(+0.93%) |
Nov 25, 2009 | 35.72 | 36.64 | 34.71 | 35.25 | 4,752,789 | -0.38(-1.07%) |
Nov 24, 2009 | 34.14 | 35.85 | 34.09 | 35.63 | 2,806,296 | +1.28(+3.72%) |
Nov 23, 2009 | 34.18 | 34.49 | 33.76 | 34.35 | 1,477,425 | +0.41(+1.22%) |
Nov 20, 2009 | 33.72 | 34.12 | 33.42 | 33.94 | 1,329,559 | +0.04(+0.12%) |
Nov 19, 2009 | 34.49 | 34.53 | 33.77 | 33.90 | 1,869,780 | -0.74(-2.14%) |
Nov 18, 2009 | 34.45 | 34.87 | 34.06 | 34.64 | 1,301,700 | +0.15(+0.43%) |
Nov 17, 2009 | 34.27 | 34.51 | 33.96 | 34.49 | 901,414 | +0.10(+0.29%) |
Nov 16, 2009 | 34.04 | 34.55 | 33.82 | 34.39 | 1,254,054 | +0.47(+1.38%) |
Nov 13, 2009 | 33.97 | 34.08 | 33.73 | 33.93 | 1,250,353 | -0.09(-0.28%) |
Nov 12, 2009 | 34.25 | 34.46 | 33.97 | 34.02 | 1,083,548 | -0.41(-1.20%) |
Nov 11, 2009 | 34.30 | 34.67 | 34.14 | 34.43 | 1,298,784 | +0.41(+1.19%) |
Nov 10, 2009 | 33.96 | 34.35 | 33.84 | 34.03 | 1,205,846 | -0.02(-0.05%) |
Nov 09, 2009 | 34.35 | 34.35 | 33.72 | 34.04 | 1,990,577 | +0.78(+2.34%) |
Nov 06, 2009 | 33.43 | 33.96 | 32.97 | 33.26 | 1,842,286 | -0.55(-1.61%) |
Nov 05, 2009 | 33.45 | 33.83 | 32.88 | 33.81 | 1,312,902 | +0.18(+0.53%) |
Nov 04, 2009 | 33.77 | 34.42 | 33.52 | 33.63 | 2,805,857 | +0.28(+0.84%) |
Nov 03, 2009 | 33.25 | 33.61 | 33.11 | 33.35 | 2,436,450 | -0.75(-2.20%) |
Nov 02, 2009 | 33.11 | 34.60 | 32.88 | 34.10 | 1,553,899 | +0.32(+0.95%) |
Oct 30, 2009 | 34.64 | 35.20 | 33.40 | 33.78 | 1,764,226 | -1.04(-3.00%) |
Oct 29, 2009 | 34.24 | 34.88 | 33.96 | 34.82 | 1,519,839 | +1.04(+3.09%) |
Oct 28, 2009 | 34.19 | 34.68 | 33.74 | 33.78 | 1,666,670 | -0.86(-2.48%) |
Oct 27, 2009 | 35.27 | 35.27 | 34.16 | 34.64 | 1,300,478 | -0.15(-0.43%) |
Oct 26, 2009 | 35.07 | 35.78 | 34.52 | 34.78 | 2,380,774 | -0.19(-0.54%) |
Oct 23, 2009 | 35.20 | 35.26 | 34.81 | 34.97 | 1,967,980 | +0.26(+0.74%) |
Oct 22, 2009 | 35.09 | 35.09 | 34.03 | 34.71 | 1,327,078 | +0.03(+0.09%) |
Oct 21, 2009 | 34.49 | 35.38 | 34.41 | 34.68 | 1,871,843 | +0.12(+0.34%) |
Oct 20, 2009 | 34.46 | 34.66 | 34.42 | 34.57 | 2,687,540 | -0.27(-0.78%) |
Oct 19, 2009 | 35.35 | 35.51 | 34.75 | 34.84 | 3,562,405 | -0.90(-2.51%) |
Oct 16, 2009 | 34.33 | 36.48 | 34.14 | 35.73 | 5,336,858 | +0.76(+2.19%) |
Oct 15, 2009 | 33.32 | 35.03 | 33.32 | 34.97 | 3,844,259 | +1.47(+4.40%) |
Oct 14, 2009 | 34.58 | 34.69 | 32.35 | 33.50 | 5,426,156 | -0.34(-1.01%) |
Oct 13, 2009 | 34.45 | 34.60 | 33.59 | 33.84 | 3,032,941 | -0.68(-1.97%) |
Oct 12, 2009 | 35.31 | 35.47 | 34.09 | 34.52 | 2,211,812 | -0.08(-0.23%) |
Oct 09, 2009 | 35.14 | 35.54 | 34.46 | 34.60 | 1,952,822 | -0.55(-1.55%) |
Oct 08, 2009 | 35.96 | 35.96 | 35.03 | 35.14 | 2,748,482 | -0.72(-2.00%) |
Oct 07, 2009 | 35.80 | 36.98 | 35.21 | 35.86 | 2,508,435 | +0.04(+0.11%) |
Oct 06, 2009 | 35.59 | 36.20 | 35.58 | 35.82 | 2,578,754 | +0.45(+1.28%) |
Oct 05, 2009 | 34.76 | 35.86 | 34.73 | 35.37 | 4,861,994 | -0.27(-0.74%) |
Oct 02, 2009 | 34.40 | 36.19 | 33.85 | 35.63 | 16,477,680 | +1.01(+2.91%) |