Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.84 | 35.72 | 35.72 | 35.72 | 2,315,826 | -0.31(-0.86%) |
Dec 30, 2009 | 35.89 | 36.10 | 35.79 | 36.04 | 2,045,578 | +0.02(+0.06%) |
Dec 29, 2009 | 36.30 | 36.69 | 35.98 | 36.02 | 1,946,684 | -0.32(-0.88%) |
Dec 28, 2009 | 36.75 | 36.77 | 36.11 | 36.33 | 1,644,602 | -0.45(-1.23%) |
Dec 24, 2009 | 36.38 | 36.79 | 36.24 | 36.79 | 2,002,879 | +0.55(+1.51%) |
Dec 23, 2009 | 36.81 | 36.81 | 35.87 | 36.24 | 3,493,545 | -0.42(-1.14%) |
Dec 22, 2009 | 36.75 | 36.92 | 36.43 | 36.66 | 4,178,171 | -0.16(-0.42%) |
Dec 21, 2009 | 36.85 | 37.54 | 36.46 | 36.81 | 5,488,303 | +0.18(+0.48%) |
Dec 18, 2009 | 36.11 | 36.81 | 35.64 | 36.64 | 6,884,299 | +0.92(+2.58%) |
Dec 17, 2009 | 35.26 | 36.60 | 35.06 | 35.72 | 7,324,922 | +0.45(+1.29%) |
Dec 16, 2009 | 35.14 | 35.73 | 34.96 | 35.26 | 5,675,759 | +0.35(+0.99%) |
Dec 15, 2009 | 35.57 | 35.79 | 34.22 | 34.92 | 9,879,852 | -1.19(-3.30%) |
Dec 14, 2009 | 35.93 | 36.20 | 35.85 | 36.11 | 3,855,876 | +0.41(+1.16%) |
Dec 11, 2009 | 35.93 | 36.23 | 35.33 | 35.70 | 5,728,396 | -0.27(-0.75%) |
Dec 10, 2009 | 36.87 | 36.88 | 35.72 | 35.97 | 6,032,938 | -0.81(-2.21%) |
Dec 09, 2009 | 36.29 | 36.86 | 36.06 | 36.78 | 4,825,813 | +0.58(+1.59%) |
Dec 08, 2009 | 34.99 | 36.67 | 34.87 | 36.21 | 8,598,506 | +0.99(+2.83%) |
Dec 07, 2009 | 36.24 | 36.47 | 34.93 | 35.21 | 6,208,259 | -0.97(-2.69%) |
Dec 04, 2009 | 36.37 | 36.37 | 35.25 | 36.19 | 10,530,911 | +0.39(+1.10%) |
Dec 03, 2009 | 38.45 | 38.45 | 35.61 | 35.79 | 14,928,527 | -2.44(-6.37%) |
Dec 02, 2009 | 38.22 | 38.60 | 37.96 | 38.23 | 4,152,758 | +0.17(+0.44%) |
Dec 01, 2009 | 38.82 | 38.82 | 37.44 | 38.06 | 9,064,966 | -0.52(-1.35%) |
Nov 30, 2009 | 37.36 | 38.64 | 37.36 | 38.58 | 7,269,692 | +1.10(+2.94%) |
Nov 27, 2009 | 37.40 | 38.40 | 37.02 | 37.48 | 3,416,274 | -1.01(-2.62%) |
Nov 25, 2009 | 38.58 | 39.16 | 38.30 | 38.49 | 4,467,995 | +0.06(+0.16%) |
Nov 24, 2009 | 38.30 | 38.51 | 37.70 | 38.42 | 4,593,117 | +0.12(+0.32%) |
Nov 23, 2009 | 37.63 | 38.39 | 37.55 | 38.30 | 4,181,373 | +1.19(+3.21%) |
Nov 20, 2009 | 37.07 | 37.24 | 36.79 | 37.11 | 4,882,332 | -0.27(-0.72%) |
Nov 19, 2009 | 37.57 | 37.87 | 37.17 | 37.38 | 5,576,251 | -0.49(-1.29%) |
Nov 18, 2009 | 37.40 | 38.40 | 37.11 | 37.87 | 4,353,424 | +0.45(+1.21%) |
Nov 17, 2009 | 37.19 | 37.63 | 36.89 | 37.42 | 3,901,283 | +0.10(+0.27%) |
Nov 16, 2009 | 36.73 | 37.92 | 36.73 | 37.32 | 5,389,016 | +0.89(+2.45%) |
Nov 13, 2009 | 36.85 | 37.10 | 36.29 | 36.42 | 5,199,825 | -0.35(-0.96%) |
Nov 12, 2009 | 36.95 | 37.40 | 36.64 | 36.77 | 4,554,483 | -0.24(-0.66%) |
Nov 11, 2009 | 36.73 | 37.49 | 36.68 | 37.02 | 4,419,391 | +0.58(+1.58%) |
Nov 10, 2009 | 36.42 | 36.76 | 35.78 | 36.44 | 4,216,312 | -0.23(-0.63%) |
Nov 09, 2009 | 36.67 | 36.78 | 35.97 | 36.67 | 6,021,667 | +0.49(+1.35%) |
Nov 06, 2009 | 34.97 | 36.45 | 34.84 | 36.19 | 7,464,302 | +0.58(+1.62%) |
Nov 05, 2009 | 34.66 | 35.64 | 34.36 | 35.61 | 5,112,382 | +1.25(+3.64%) |
Nov 04, 2009 | 35.49 | 35.71 | 34.28 | 34.36 | 7,531,290 | -0.81(-2.31%) |
Nov 03, 2009 | 34.13 | 35.32 | 33.95 | 35.17 | 9,654,188 | +0.72(+2.08%) |
Nov 02, 2009 | 33.81 | 35.25 | 33.27 | 34.45 | 9,867,829 | +1.33(+4.03%) |
Oct 30, 2009 | 35.07 | 35.22 | 33.05 | 33.12 | 10,556,649 | -2.27(-6.41%) |
Oct 29, 2009 | 33.97 | 35.50 | 33.70 | 35.39 | 8,071,045 | +1.82(+5.42%) |
Oct 28, 2009 | 34.18 | 34.46 | 33.41 | 33.57 | 8,671,379 | -0.75(-2.19%) |
Oct 27, 2009 | 34.36 | 34.87 | 33.93 | 34.32 | 11,100,735 | +0.00(+0.00%) |
Oct 26, 2009 | 35.70 | 35.86 | 34.13 | 34.32 | 11,384,561 | -1.15(-3.24%) |
Oct 23, 2009 | 35.76 | 35.86 | 35.09 | 35.47 | 16,279,055 | +1.19(+3.47%) |
Oct 22, 2009 | 32.36 | 35.37 | 32.19 | 34.28 | 33,812,892 | +3.85(+12.66%) |
Oct 21, 2009 | 30.33 | 31.44 | 30.15 | 30.43 | 9,915,936 | +0.06(+0.20%) |
Oct 20, 2009 | 30.19 | 30.47 | 30.17 | 30.37 | 4,526,260 | +0.15(+0.49%) |
Oct 19, 2009 | 30.26 | 30.59 | 29.86 | 30.22 | 5,306,259 | -0.04(-0.13%) |
Oct 16, 2009 | 30.35 | 30.58 | 30.07 | 30.26 | 7,153,783 | -0.74(-2.38%) |
Oct 15, 2009 | 31.54 | 31.54 | 30.87 | 30.99 | 8,047,023 | -0.66(-2.07%) |
Oct 14, 2009 | 30.78 | 31.72 | 30.31 | 31.65 | 10,948,376 | +1.52(+5.03%) |
Oct 13, 2009 | 30.08 | 30.41 | 29.45 | 30.14 | 8,830,073 | -0.06(-0.20%) |
Oct 12, 2009 | 30.39 | 30.70 | 30.05 | 30.20 | 4,687,727 | -0.05(-0.18%) |
Oct 09, 2009 | 29.86 | 30.45 | 29.85 | 30.25 | 5,805,473 | +0.28(+0.93%) |
Oct 08, 2009 | 30.47 | 30.93 | 29.35 | 29.97 | 17,725,368 | -0.97(-3.15%) |
Oct 07, 2009 | 30.86 | 31.39 | 30.55 | 30.95 | 8,373,235 | +0.00(+0.00%) |
Oct 06, 2009 | 31.52 | 31.83 | 30.75 | 30.95 | 8,498,574 | -0.35(-1.10%) |
Oct 05, 2009 | 30.39 | 31.59 | 30.08 | 31.29 | 7,590,019 | +1.29(+4.29%) |
Oct 02, 2009 | 30.48 | 31.10 | 29.79 | 30.01 | 12,903,843 | -1.35(-4.30%) |