Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.68 | 37.25 | 37.25 | 37.25 | 97,000 | -0.35(-0.93%) |
Dec 30, 2009 | 37.80 | 38.08 | 37.30 | 37.60 | 120,699 | -0.58(-1.52%) |
Dec 29, 2009 | 37.85 | 38.26 | 37.49 | 38.18 | 113,247 | +0.32(+0.85%) |
Dec 28, 2009 | 38.06 | 38.18 | 37.57 | 37.86 | 156,575 | +0.07(+0.19%) |
Dec 24, 2009 | 38.21 | 38.25 | 37.30 | 37.79 | 86,565 | -0.29(-0.76%) |
Dec 23, 2009 | 37.60 | 38.25 | 36.66 | 38.08 | 234,165 | +0.73(+1.95%) |
Dec 22, 2009 | 37.33 | 37.97 | 36.60 | 37.35 | 246,871 | +0.01(+0.03%) |
Dec 21, 2009 | 37.15 | 37.54 | 36.73 | 37.34 | 221,200 | +0.41(+1.11%) |
Dec 18, 2009 | 37.00 | 37.40 | 36.00 | 36.93 | 946,418 | -0.24(-0.65%) |
Dec 17, 2009 | 36.86 | 37.36 | 36.45 | 37.17 | 296,803 | +0.06(+0.16%) |
Dec 16, 2009 | 35.54 | 37.40 | 35.52 | 37.11 | 596,697 | +1.60(+4.51%) |
Dec 15, 2009 | 35.37 | 35.63 | 35.27 | 35.51 | 454,149 | -0.01(-0.03%) |
Dec 14, 2009 | 35.51 | 35.69 | 34.87 | 35.52 | 268,050 | +0.83(+2.39%) |
Dec 11, 2009 | 34.76 | 34.97 | 34.44 | 34.69 | 292,144 | +0.32(+0.93%) |
Dec 10, 2009 | 35.76 | 35.76 | 33.96 | 34.37 | 503,257 | -1.32(-3.70%) |
Dec 09, 2009 | 35.51 | 36.81 | 35.24 | 35.69 | 630,765 | +0.12(+0.34%) |
Dec 08, 2009 | 34.29 | 35.68 | 34.00 | 35.57 | 702,511 | +1.44(+4.22%) |
Dec 07, 2009 | 33.74 | 34.59 | 33.44 | 34.13 | 260,702 | +0.21(+0.62%) |
Dec 04, 2009 | 32.67 | 34.10 | 31.94 | 33.92 | 601,333 | +1.91(+5.97%) |
Dec 03, 2009 | 31.75 | 32.66 | 31.75 | 32.01 | 428,928 | +0.44(+1.39%) |
Dec 02, 2009 | 30.82 | 31.78 | 30.82 | 31.57 | 439,037 | +0.84(+2.73%) |
Dec 01, 2009 | 29.82 | 30.77 | 29.82 | 30.73 | 519,597 | +1.43(+4.88%) |
Nov 30, 2009 | 29.80 | 30.54 | 28.70 | 29.30 | 544,248 | -0.50(-1.68%) |
Nov 27, 2009 | 29.24 | 30.18 | 29.16 | 29.80 | 220,296 | -0.71(-2.33%) |
Nov 25, 2009 | 30.95 | 31.14 | 30.28 | 30.51 | 309,350 | -0.29(-0.94%) |
Nov 24, 2009 | 30.82 | 30.99 | 30.47 | 30.80 | 290,055 | -0.05(-0.16%) |
Nov 23, 2009 | 30.41 | 31.20 | 30.28 | 30.85 | 461,651 | +1.02(+3.42%) |
Nov 20, 2009 | 29.54 | 30.03 | 29.50 | 29.83 | 341,262 | -0.21(-0.70%) |
Nov 19, 2009 | 29.57 | 30.13 | 28.82 | 30.04 | 760,256 | +0.17(+0.57%) |
Nov 18, 2009 | 29.69 | 30.54 | 29.47 | 29.87 | 410,754 | +0.28(+0.95%) |
Nov 17, 2009 | 29.60 | 29.98 | 29.50 | 29.59 | 256,449 | -0.25(-0.84%) |
Nov 16, 2009 | 28.77 | 29.94 | 28.62 | 29.84 | 516,028 | +1.31(+4.59%) |
Nov 13, 2009 | 28.65 | 29.00 | 28.35 | 28.53 | 305,714 | -0.09(-0.31%) |
Nov 12, 2009 | 28.78 | 29.20 | 28.26 | 28.62 | 475,152 | -0.40(-1.38%) |
Nov 11, 2009 | 28.44 | 29.15 | 28.04 | 29.02 | 709,083 | +1.02(+3.64%) |
Nov 10, 2009 | 28.04 | 28.37 | 27.23 | 28.00 | 457,773 | -0.32(-1.13%) |
Nov 09, 2009 | 27.40 | 28.60 | 27.32 | 28.32 | 584,815 | +1.13(+4.16%) |
Nov 06, 2009 | 26.58 | 27.35 | 26.32 | 27.19 | 527,127 | +0.48(+1.80%) |
Nov 05, 2009 | 26.36 | 27.34 | 26.36 | 26.71 | 475,396 | +0.62(+2.38%) |
Nov 04, 2009 | 26.61 | 27.55 | 26.06 | 26.09 | 1,213,283 | +0.24(+0.93%) |
Nov 03, 2009 | 25.05 | 25.90 | 24.86 | 25.85 | 514,949 | +0.77(+3.07%) |
Nov 02, 2009 | 26.23 | 26.55 | 24.25 | 25.08 | 1,101,082 | -1.21(-4.60%) |
Oct 30, 2009 | 26.11 | 26.66 | 25.73 | 26.29 | 958,830 | -0.09(-0.34%) |
Oct 29, 2009 | 26.55 | 27.45 | 25.88 | 26.38 | 2,972,187 | +0.49(+1.89%) |
Oct 28, 2009 | 26.72 | 27.76 | 25.53 | 25.89 | 1,603,690 | -1.17(-4.32%) |
Oct 27, 2009 | 28.97 | 30.00 | 27.00 | 27.06 | 1,282,410 | -1.29(-4.55%) |
Oct 26, 2009 | 32.53 | 33.15 | 27.72 | 28.35 | 2,147,755 | -7.12(-20.07%) |
Oct 23, 2009 | 36.23 | 36.40 | 34.60 | 35.47 | 410,836 | -0.76(-2.10%) |
Oct 22, 2009 | 35.62 | 36.77 | 34.15 | 36.23 | 574,401 | +0.12(+0.33%) |
Oct 21, 2009 | 36.89 | 37.48 | 35.85 | 36.11 | 320,079 | -0.77(-2.09%) |
Oct 20, 2009 | 36.00 | 37.97 | 35.93 | 36.88 | 278,456 | -0.62(-1.65%) |
Oct 19, 2009 | 36.75 | 37.66 | 35.90 | 37.50 | 222,764 | +1.00(+2.74%) |
Oct 16, 2009 | 36.75 | 37.30 | 36.17 | 36.50 | 235,053 | -0.41(-1.11%) |
Oct 15, 2009 | 36.55 | 37.23 | 35.47 | 36.91 | 272,764 | +0.05(+0.14%) |
Oct 14, 2009 | 35.38 | 36.94 | 35.29 | 36.86 | 352,027 | +1.86(+5.31%) |
Oct 13, 2009 | 34.25 | 35.15 | 34.05 | 35.00 | 236,218 | +0.70(+2.04%) |
Oct 12, 2009 | 34.59 | 35.33 | 33.93 | 34.30 | 167,492 | +0.17(+0.50%) |
Oct 09, 2009 | 33.80 | 34.23 | 33.38 | 34.13 | 266,334 | +0.33(+0.98%) |
Oct 08, 2009 | 32.05 | 33.90 | 32.00 | 33.80 | 273,513 | +2.00(+6.29%) |
Oct 07, 2009 | 31.36 | 32.56 | 31.36 | 31.80 | 138,115 | +0.20(+0.63%) |
Oct 06, 2009 | 30.47 | 31.91 | 30.32 | 31.60 | 229,128 | +1.39(+4.60%) |
Oct 05, 2009 | 29.15 | 30.34 | 29.15 | 30.21 | 206,130 | +0.96(+3.28%) |
Oct 02, 2009 | 29.07 | 29.85 | 28.16 | 29.25 | 324,955 | -0.25(-0.85%) |