Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.68 | 30.66 | 30.66 | 30.66 | 3,394,222 | +0.07(+0.24%) |
Dec 30, 2009 | 30.60 | 30.70 | 30.32 | 30.59 | 2,226,440 | -0.21(-0.68%) |
Dec 29, 2009 | 30.96 | 31.23 | 30.76 | 30.80 | 2,701,876 | -0.02(-0.08%) |
Dec 28, 2009 | 31.28 | 31.37 | 30.69 | 30.82 | 2,367,801 | -0.28(-0.90%) |
Dec 24, 2009 | 30.59 | 31.34 | 30.48 | 31.10 | 2,020,467 | +0.53(+1.73%) |
Dec 23, 2009 | 30.89 | 31.07 | 30.36 | 30.57 | 3,849,995 | -0.27(-0.88%) |
Dec 22, 2009 | 31.28 | 31.37 | 30.79 | 30.84 | 4,189,738 | -0.47(-1.51%) |
Dec 21, 2009 | 31.83 | 31.96 | 31.30 | 31.32 | 5,028,943 | -0.27(-0.86%) |
Dec 18, 2009 | 31.02 | 31.60 | 30.86 | 31.59 | 11,643,523 | +0.76(+2.46%) |
Dec 17, 2009 | 31.91 | 32.07 | 30.76 | 30.83 | 8,534,517 | -1.58(-4.86%) |
Dec 16, 2009 | 32.27 | 32.61 | 32.03 | 32.40 | 5,859,364 | +0.34(+1.07%) |
Dec 15, 2009 | 32.37 | 32.79 | 31.86 | 32.06 | 7,368,570 | -0.77(-2.34%) |
Dec 14, 2009 | 32.42 | 32.95 | 32.42 | 32.83 | 6,112,686 | +0.52(+1.61%) |
Dec 11, 2009 | 31.11 | 32.37 | 31.06 | 32.31 | 8,365,133 | +1.34(+4.34%) |
Dec 10, 2009 | 30.94 | 31.48 | 30.73 | 30.96 | 6,270,222 | +0.09(+0.29%) |
Dec 09, 2009 | 30.07 | 31.01 | 29.98 | 30.88 | 7,850,267 | +0.81(+2.69%) |
Dec 08, 2009 | 29.60 | 30.17 | 29.57 | 30.07 | 6,951,100 | +0.10(+0.35%) |
Dec 07, 2009 | 30.77 | 30.89 | 29.73 | 29.96 | 7,593,454 | -0.36(-1.19%) |
Dec 04, 2009 | 30.29 | 30.61 | 29.63 | 30.32 | 14,961,254 | +0.80(+2.71%) |
Dec 03, 2009 | 30.89 | 31.19 | 29.30 | 29.52 | 11,935,585 | -1.14(-3.73%) |
Dec 02, 2009 | 30.36 | 31.00 | 30.08 | 30.67 | 6,583,513 | +0.21(+0.68%) |
Dec 01, 2009 | 30.96 | 31.14 | 29.93 | 30.46 | 8,149,510 | -0.22(-0.70%) |
Nov 30, 2009 | 29.99 | 30.76 | 29.68 | 30.68 | 6,195,145 | +0.90(+3.01%) |
Nov 27, 2009 | 29.90 | 30.44 | 29.60 | 29.78 | 3,335,266 | -1.22(-3.92%) |
Nov 25, 2009 | 30.59 | 31.18 | 30.48 | 31.00 | 5,228,957 | +0.57(+1.87%) |
Nov 24, 2009 | 30.24 | 30.49 | 29.91 | 30.43 | 5,502,179 | +0.02(+0.08%) |
Nov 23, 2009 | 30.68 | 31.19 | 30.16 | 30.40 | 6,103,249 | +0.26(+0.85%) |
Nov 20, 2009 | 30.40 | 30.88 | 30.05 | 30.15 | 9,171,187 | -0.51(-1.67%) |
Nov 19, 2009 | 32.07 | 32.13 | 30.56 | 30.66 | 9,066,588 | -1.69(-5.22%) |
Nov 18, 2009 | 32.18 | 32.48 | 31.90 | 32.35 | 5,878,307 | -0.04(-0.12%) |
Nov 17, 2009 | 31.79 | 32.46 | 31.66 | 32.39 | 5,806,735 | +0.49(+1.53%) |
Nov 16, 2009 | 31.46 | 32.46 | 31.25 | 31.90 | 10,305,553 | +0.87(+2.81%) |
Nov 13, 2009 | 30.81 | 31.26 | 30.46 | 31.03 | 6,410,118 | +0.34(+1.12%) |
Nov 12, 2009 | 31.58 | 31.81 | 30.56 | 30.68 | 6,187,217 | -1.02(-3.20%) |
Nov 11, 2009 | 31.96 | 32.51 | 31.41 | 31.70 | 5,909,048 | -0.04(-0.13%) |
Nov 10, 2009 | 31.54 | 32.01 | 31.00 | 31.74 | 8,177,222 | -0.07(-0.23%) |
Nov 09, 2009 | 30.55 | 31.90 | 30.28 | 31.81 | 7,231,016 | +1.69(+5.60%) |
Nov 06, 2009 | 30.30 | 30.49 | 29.51 | 30.12 | 7,898,125 | +0.03(+0.11%) |
Nov 05, 2009 | 30.02 | 30.84 | 29.55 | 30.09 | 8,103,853 | +0.35(+1.18%) |
Nov 04, 2009 | 30.36 | 30.88 | 29.56 | 29.74 | 9,619,905 | -0.19(-0.64%) |
Nov 03, 2009 | 29.96 | 30.22 | 28.95 | 29.93 | 10,497,069 | -0.67(-2.19%) |
Nov 02, 2009 | 29.46 | 30.65 | 29.40 | 30.60 | 11,630,962 | +1.34(+4.56%) |
Oct 30, 2009 | 30.98 | 30.98 | 28.76 | 29.27 | 11,420,683 | -1.92(-6.15%) |
Oct 29, 2009 | 30.40 | 31.20 | 29.93 | 31.19 | 7,436,057 | +1.29(+4.31%) |
Oct 28, 2009 | 31.48 | 31.77 | 29.87 | 29.90 | 10,294,052 | -1.82(-5.72%) |
Oct 27, 2009 | 31.63 | 32.44 | 31.36 | 31.72 | 9,664,089 | +0.14(+0.46%) |
Oct 26, 2009 | 33.00 | 33.36 | 31.32 | 31.57 | 13,049,703 | -1.18(-3.59%) |
Oct 23, 2009 | 32.93 | 33.05 | 32.16 | 32.75 | 25,854,774 | +2.10(+6.84%) |
Oct 22, 2009 | 29.44 | 30.87 | 29.12 | 30.65 | 12,122,354 | +1.36(+4.64%) |
Oct 21, 2009 | 29.36 | 30.56 | 29.14 | 29.29 | 7,440,947 | -0.22(-0.73%) |
Oct 20, 2009 | 29.41 | 29.59 | 29.32 | 29.51 | 6,502,033 | -0.30(-1.02%) |
Oct 19, 2009 | 29.43 | 30.21 | 29.07 | 29.81 | 8,844,919 | +0.74(+2.56%) |
Oct 16, 2009 | 29.96 | 30.19 | 29.04 | 29.07 | 10,469,345 | -1.42(-4.64%) |
Oct 15, 2009 | 29.93 | 30.82 | 29.35 | 30.48 | 17,622,392 | -0.98(-3.13%) |
Oct 14, 2009 | 30.76 | 31.54 | 30.12 | 31.47 | 11,471,948 | +0.93(+3.04%) |
Oct 13, 2009 | 30.40 | 30.73 | 29.96 | 30.54 | 8,708,973 | -0.10(-0.31%) |
Oct 12, 2009 | 30.38 | 30.95 | 30.08 | 30.64 | 6,583,169 | +0.56(+1.86%) |
Oct 09, 2009 | 29.96 | 30.29 | 29.52 | 30.08 | 5,865,624 | +0.11(+0.37%) |
Oct 08, 2009 | 29.86 | 30.21 | 29.56 | 29.96 | 8,718,193 | +0.42(+1.43%) |
Oct 07, 2009 | 28.60 | 29.63 | 28.52 | 29.54 | 9,783,187 | +0.78(+2.73%) |
Oct 06, 2009 | 28.48 | 29.39 | 27.77 | 28.76 | 8,864,166 | +0.02(+0.08%) |
Oct 05, 2009 | 27.67 | 28.85 | 27.59 | 28.73 | 13,429,830 | +2.19(+8.26%) |
Oct 02, 2009 | 26.18 | 27.13 | 26.04 | 26.54 | 10,877,191 | -0.36(-1.34%) |