Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.13 | 32.23 | 32.23 | 32.23 | 540,288 | -0.73(-2.22%) |
Dec 30, 2009 | 33.12 | 33.22 | 32.76 | 32.96 | 182,385 | -0.18(-0.55%) |
Dec 29, 2009 | 32.74 | 33.25 | 32.63 | 33.14 | 258,513 | +0.42(+1.30%) |
Dec 28, 2009 | 33.17 | 33.17 | 32.48 | 32.72 | 229,935 | -0.31(-0.93%) |
Dec 24, 2009 | 32.99 | 33.25 | 32.87 | 33.02 | 178,567 | +0.03(+0.08%) |
Dec 23, 2009 | 32.86 | 33.15 | 32.24 | 33.00 | 342,251 | +0.22(+0.66%) |
Dec 22, 2009 | 32.63 | 32.79 | 32.29 | 32.78 | 312,102 | +0.16(+0.48%) |
Dec 21, 2009 | 32.36 | 32.96 | 32.36 | 32.63 | 243,733 | +0.37(+1.16%) |
Dec 18, 2009 | 32.83 | 33.18 | 32.21 | 32.25 | 1,068,450 | -0.32(-1.00%) |
Dec 17, 2009 | 32.11 | 32.81 | 31.74 | 32.58 | 555,610 | +0.13(+0.41%) |
Dec 16, 2009 | 32.48 | 32.76 | 32.28 | 32.44 | 260,116 | +0.16(+0.49%) |
Dec 15, 2009 | 32.28 | 32.52 | 32.08 | 32.28 | 375,987 | +0.00(+0.00%) |
Dec 14, 2009 | 31.87 | 32.40 | 31.68 | 32.28 | 437,854 | +0.49(+1.54%) |
Dec 11, 2009 | 31.94 | 32.02 | 31.52 | 31.79 | 240,677 | -0.02(-0.08%) |
Dec 10, 2009 | 32.15 | 32.38 | 31.72 | 31.82 | 202,169 | -0.16(-0.49%) |
Dec 09, 2009 | 31.91 | 32.11 | 31.64 | 31.98 | 223,068 | +0.04(+0.13%) |
Dec 08, 2009 | 31.74 | 32.13 | 31.36 | 31.94 | 319,933 | +0.10(+0.31%) |
Dec 07, 2009 | 32.04 | 32.36 | 31.69 | 31.84 | 528,099 | -0.45(-1.39%) |
Dec 04, 2009 | 31.79 | 32.61 | 31.63 | 32.28 | 593,702 | +0.75(+2.37%) |
Dec 03, 2009 | 31.64 | 31.79 | 31.46 | 31.54 | 555,552 | -0.02(-0.08%) |
Dec 02, 2009 | 31.36 | 31.59 | 31.21 | 31.56 | 357,788 | +0.27(+0.85%) |
Dec 01, 2009 | 31.30 | 31.75 | 31.20 | 31.30 | 890,681 | +0.27(+0.88%) |
Nov 30, 2009 | 31.10 | 31.27 | 30.71 | 31.02 | 962,986 | -0.08(-0.27%) |
Nov 27, 2009 | 30.85 | 31.37 | 30.49 | 31.10 | 250,545 | -0.27(-0.87%) |
Nov 25, 2009 | 31.35 | 31.43 | 31.09 | 31.38 | 367,309 | +0.18(+0.59%) |
Nov 24, 2009 | 31.30 | 31.42 | 30.81 | 31.20 | 582,837 | -0.10(-0.32%) |
Nov 23, 2009 | 31.30 | 31.82 | 31.15 | 31.30 | 368,372 | +0.31(+0.99%) |
Nov 20, 2009 | 30.88 | 31.15 | 30.81 | 30.99 | 347,107 | -0.17(-0.56%) |
Nov 19, 2009 | 31.59 | 31.71 | 30.71 | 31.16 | 438,919 | -0.56(-1.76%) |
Nov 18, 2009 | 31.52 | 31.84 | 31.34 | 31.72 | 657,371 | +0.03(+0.11%) |
Nov 17, 2009 | 31.38 | 31.69 | 31.25 | 31.69 | 439,065 | +0.17(+0.53%) |
Nov 16, 2009 | 30.90 | 31.70 | 30.90 | 31.52 | 372,971 | +0.62(+2.02%) |
Nov 13, 2009 | 30.77 | 30.95 | 30.50 | 30.90 | 437,485 | +0.39(+1.28%) |
Nov 12, 2009 | 30.79 | 30.87 | 30.41 | 30.51 | 452,619 | -0.38(-1.24%) |
Nov 11, 2009 | 30.52 | 30.95 | 30.43 | 30.89 | 623,605 | +0.57(+1.89%) |
Nov 10, 2009 | 30.37 | 30.62 | 30.16 | 30.31 | 392,705 | -0.31(-1.00%) |
Nov 09, 2009 | 30.27 | 30.66 | 30.07 | 30.62 | 295,864 | +0.52(+1.71%) |
Nov 06, 2009 | 29.82 | 30.31 | 29.48 | 30.11 | 348,652 | +0.14(+0.47%) |
Nov 05, 2009 | 29.41 | 29.97 | 29.30 | 29.97 | 410,186 | +0.68(+2.33%) |
Nov 04, 2009 | 29.70 | 29.92 | 29.28 | 29.28 | 454,816 | -0.35(-1.18%) |
Nov 03, 2009 | 28.80 | 29.66 | 28.80 | 29.63 | 718,768 | +0.63(+2.18%) |
Nov 02, 2009 | 29.31 | 30.00 | 28.63 | 29.00 | 917,563 | -0.29(-0.99%) |
Oct 30, 2009 | 29.55 | 29.81 | 29.05 | 29.29 | 677,799 | -0.45(-1.51%) |
Oct 29, 2009 | 29.64 | 30.12 | 29.54 | 29.74 | 468,827 | +0.15(+0.51%) |
Oct 28, 2009 | 29.99 | 30.14 | 29.57 | 29.59 | 597,696 | -0.30(-1.00%) |
Oct 27, 2009 | 30.26 | 30.47 | 29.74 | 29.89 | 589,953 | -0.20(-0.66%) |
Oct 26, 2009 | 30.42 | 31.04 | 29.99 | 30.09 | 552,437 | -0.37(-1.20%) |
Oct 23, 2009 | 30.31 | 30.82 | 30.21 | 30.46 | 966,454 | -0.25(-0.81%) |
Oct 22, 2009 | 30.51 | 30.81 | 30.16 | 30.71 | 1,146,793 | +0.28(+0.93%) |
Oct 21, 2009 | 31.05 | 31.40 | 30.41 | 30.42 | 718,601 | -0.65(-2.09%) |
Oct 20, 2009 | 30.79 | 31.17 | 30.69 | 31.07 | 1,010,434 | +0.15(+0.48%) |
Oct 19, 2009 | 30.82 | 31.06 | 30.47 | 30.92 | 1,298,069 | +0.04(+0.13%) |
Oct 16, 2009 | 30.88 | 31.15 | 30.76 | 30.88 | 883,392 | -0.28(-0.91%) |
Oct 15, 2009 | 32.00 | 32.09 | 30.87 | 31.16 | 1,733,887 | -1.02(-3.18%) |
Oct 14, 2009 | 31.49 | 32.22 | 31.26 | 32.18 | 1,243,619 | +1.03(+3.31%) |
Oct 13, 2009 | 31.49 | 31.56 | 30.92 | 31.15 | 1,026,515 | -0.46(-1.45%) |
Oct 12, 2009 | 32.29 | 32.39 | 31.54 | 31.61 | 809,857 | -0.35(-1.09%) |
Oct 09, 2009 | 31.50 | 31.99 | 31.35 | 31.96 | 308,355 | +0.32(+1.00%) |
Oct 08, 2009 | 31.26 | 31.74 | 31.07 | 31.64 | 945,002 | +0.38(+1.22%) |
Oct 07, 2009 | 31.41 | 31.58 | 31.07 | 31.26 | 1,126,383 | -0.16(-0.50%) |
Oct 06, 2009 | 31.17 | 31.94 | 31.07 | 31.42 | 1,072,776 | +0.35(+1.12%) |
Oct 05, 2009 | 30.95 | 31.21 | 30.69 | 31.07 | 727,205 | +0.31(+1.00%) |
Oct 02, 2009 | 30.92 | 31.34 | 30.71 | 30.76 | 669,868 | -0.42(-1.36%) |