Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.22 | 33.52 | 33.52 | 33.52 | 2,477,096 | -0.39(-1.14%) |
Dec 30, 2009 | 33.94 | 34.06 | 33.59 | 33.91 | 2,831,913 | -0.19(-0.56%) |
Dec 29, 2009 | 34.56 | 34.60 | 34.06 | 34.10 | 3,466,905 | -0.31(-0.91%) |
Dec 28, 2009 | 34.55 | 34.73 | 34.22 | 34.41 | 3,125,156 | +0.22(+0.64%) |
Dec 24, 2009 | 34.01 | 34.41 | 33.99 | 34.19 | 1,188,250 | +0.15(+0.45%) |
Dec 23, 2009 | 33.56 | 34.16 | 33.38 | 34.04 | 4,149,149 | +0.71(+2.14%) |
Dec 22, 2009 | 33.46 | 33.76 | 33.19 | 33.33 | 4,197,243 | -0.07(-0.21%) |
Dec 21, 2009 | 33.26 | 33.87 | 33.10 | 33.40 | 4,318,846 | +0.49(+1.48%) |
Dec 18, 2009 | 33.92 | 34.09 | 32.69 | 32.91 | 11,489,181 | -0.89(-2.63%) |
Dec 17, 2009 | 33.84 | 34.25 | 33.64 | 33.80 | 5,390,840 | -0.67(-1.94%) |
Dec 16, 2009 | 34.25 | 34.81 | 33.97 | 34.47 | 6,374,922 | +0.46(+1.34%) |
Dec 15, 2009 | 33.56 | 34.44 | 33.46 | 34.01 | 4,697,069 | +0.33(+0.97%) |
Dec 14, 2009 | 33.53 | 33.77 | 33.48 | 33.68 | 4,726,228 | +0.27(+0.82%) |
Dec 11, 2009 | 33.08 | 33.43 | 32.87 | 33.41 | 6,294,104 | +0.09(+0.27%) |
Dec 10, 2009 | 32.21 | 33.42 | 31.99 | 33.32 | 10,545,633 | +1.63(+5.13%) |
Dec 09, 2009 | 31.60 | 31.87 | 31.11 | 31.69 | 5,295,296 | +0.21(+0.68%) |
Dec 08, 2009 | 31.70 | 32.17 | 31.17 | 31.48 | 9,323,341 | -0.63(-1.97%) |
Dec 07, 2009 | 31.94 | 32.67 | 31.94 | 32.11 | 5,811,423 | -0.04(-0.12%) |
Dec 04, 2009 | 33.15 | 33.66 | 31.73 | 32.15 | 7,744,402 | -0.41(-1.26%) |
Dec 03, 2009 | 33.35 | 33.39 | 32.50 | 32.56 | 7,124,980 | -0.79(-2.37%) |
Dec 02, 2009 | 33.43 | 33.62 | 32.92 | 33.35 | 5,931,021 | -0.17(-0.50%) |
Dec 01, 2009 | 33.25 | 33.77 | 33.20 | 33.52 | 6,334,997 | +0.81(+2.46%) |
Nov 30, 2009 | 32.37 | 32.92 | 32.24 | 32.71 | 7,964,626 | -0.21(-0.65%) |
Nov 27, 2009 | 32.70 | 33.23 | 32.53 | 32.92 | 3,279,168 | -1.20(-3.52%) |
Nov 25, 2009 | 33.53 | 34.35 | 33.15 | 34.13 | 5,345,707 | +0.67(+2.00%) |
Nov 24, 2009 | 33.08 | 33.52 | 32.63 | 33.46 | 5,515,455 | +0.36(+1.08%) |
Nov 23, 2009 | 33.42 | 33.73 | 32.97 | 33.10 | 5,995,061 | +0.56(+1.73%) |
Nov 20, 2009 | 32.90 | 33.21 | 32.20 | 32.54 | 6,657,073 | -0.79(-2.37%) |
Nov 19, 2009 | 34.44 | 34.51 | 33.08 | 33.33 | 6,202,861 | -1.34(-3.86%) |
Nov 18, 2009 | 35.10 | 35.33 | 34.31 | 34.67 | 5,578,437 | -0.41(-1.17%) |
Nov 17, 2009 | 34.64 | 35.16 | 34.42 | 35.08 | 6,020,429 | +0.51(+1.47%) |
Nov 16, 2009 | 34.03 | 34.82 | 33.98 | 34.57 | 6,172,123 | +0.98(+2.92%) |
Nov 13, 2009 | 33.30 | 34.08 | 32.99 | 33.59 | 4,945,309 | +0.00(+0.00%) |
Nov 12, 2009 | 34.48 | 34.70 | 33.36 | 33.59 | 5,877,042 | -1.09(-3.14%) |
Nov 11, 2009 | 34.79 | 35.10 | 34.28 | 34.67 | 5,191,214 | +0.36(+1.04%) |
Nov 10, 2009 | 34.67 | 34.77 | 33.78 | 34.32 | 5,175,999 | -0.41(-1.18%) |
Nov 09, 2009 | 33.94 | 34.77 | 33.86 | 34.73 | 7,264,139 | +1.51(+4.56%) |
Nov 06, 2009 | 32.54 | 33.53 | 32.48 | 33.21 | 5,449,328 | +0.33(+1.01%) |
Nov 05, 2009 | 32.64 | 33.14 | 32.29 | 32.88 | 4,245,222 | +0.50(+1.54%) |
Nov 04, 2009 | 32.94 | 33.32 | 32.22 | 32.38 | 5,998,630 | -0.17(-0.51%) |
Nov 03, 2009 | 30.87 | 32.79 | 30.72 | 32.55 | 7,765,526 | +1.09(+3.46%) |
Nov 02, 2009 | 31.58 | 32.51 | 31.03 | 31.46 | 9,458,428 | +0.30(+0.95%) |
Oct 30, 2009 | 32.48 | 32.48 | 30.76 | 31.17 | 8,593,986 | -1.47(-4.50%) |
Oct 29, 2009 | 32.27 | 33.11 | 32.12 | 32.63 | 9,069,804 | +1.19(+3.77%) |
Oct 28, 2009 | 32.60 | 32.70 | 31.35 | 31.45 | 11,792,777 | -1.31(-3.99%) |
Oct 27, 2009 | 33.37 | 33.84 | 32.46 | 32.76 | 14,079,097 | -0.96(-2.84%) |
Oct 26, 2009 | 35.17 | 36.95 | 33.25 | 33.71 | 20,090,172 | -1.94(-5.44%) |
Oct 23, 2009 | 35.96 | 36.01 | 35.23 | 35.65 | 7,653,948 | -1.30(-3.52%) |
Oct 22, 2009 | 36.74 | 37.02 | 35.71 | 36.95 | 6,892,834 | +0.30(+0.81%) |
Oct 21, 2009 | 36.82 | 37.86 | 36.43 | 36.66 | 8,008,290 | -0.48(-1.29%) |
Oct 20, 2009 | 35.78 | 37.17 | 35.73 | 37.14 | 10,750,780 | -0.75(-1.97%) |
Oct 19, 2009 | 36.89 | 38.15 | 36.77 | 37.88 | 7,770,058 | +1.21(+3.30%) |
Oct 16, 2009 | 36.75 | 36.98 | 35.99 | 36.67 | 5,985,361 | +0.90(+2.51%) |
Oct 15, 2009 | 35.26 | 37.08 | 35.26 | 35.77 | 7,660,751 | +0.22(+0.62%) |
Oct 14, 2009 | 35.74 | 35.85 | 35.17 | 35.55 | 4,926,461 | +0.54(+1.54%) |
Oct 13, 2009 | 35.14 | 35.35 | 34.25 | 35.01 | 5,648,669 | -0.05(-0.13%) |
Oct 12, 2009 | 35.40 | 35.49 | 34.84 | 35.06 | 4,307,507 | +0.65(+1.90%) |
Oct 09, 2009 | 34.58 | 35.08 | 33.97 | 34.41 | 5,401,016 | -0.38(-1.09%) |
Oct 08, 2009 | 33.67 | 35.08 | 33.63 | 34.79 | 8,921,115 | +1.38(+4.12%) |
Oct 07, 2009 | 33.04 | 33.59 | 32.85 | 33.41 | 7,364,257 | +0.37(+1.13%) |
Oct 06, 2009 | 32.58 | 33.46 | 32.54 | 33.04 | 6,222,470 | +1.03(+3.21%) |
Oct 05, 2009 | 31.36 | 32.20 | 31.19 | 32.01 | 4,939,575 | +0.92(+2.96%) |
Oct 02, 2009 | 30.77 | 31.56 | 30.48 | 31.09 | 7,075,075 | -0.25(-0.80%) |