Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.57 | 30.55 | 30.55 | 30.55 | 3,406,137 | +0.07(+0.24%) |
Dec 30, 2009 | 30.49 | 30.59 | 30.21 | 30.48 | 2,234,255 | -0.21(-0.67%) |
Dec 29, 2009 | 30.86 | 31.12 | 30.65 | 30.69 | 2,711,360 | -0.02(-0.08%) |
Dec 28, 2009 | 31.17 | 31.26 | 30.58 | 30.71 | 2,376,113 | -0.28(-0.90%) |
Dec 24, 2009 | 30.48 | 31.23 | 30.38 | 30.99 | 2,027,559 | +0.53(+1.73%) |
Dec 23, 2009 | 30.78 | 30.96 | 30.25 | 30.46 | 3,863,510 | -0.27(-0.88%) |
Dec 22, 2009 | 31.17 | 31.26 | 30.68 | 30.74 | 4,204,445 | -0.47(-1.51%) |
Dec 21, 2009 | 31.72 | 31.84 | 31.19 | 31.21 | 5,046,597 | -0.27(-0.86%) |
Dec 18, 2009 | 30.91 | 31.48 | 30.75 | 31.48 | 11,684,396 | +0.76(+2.46%) |
Dec 17, 2009 | 31.80 | 31.96 | 30.65 | 30.72 | 8,564,476 | -1.57(-4.86%) |
Dec 16, 2009 | 32.15 | 32.50 | 31.92 | 32.29 | 5,879,933 | +0.34(+1.07%) |
Dec 15, 2009 | 32.26 | 32.67 | 31.75 | 31.95 | 7,394,436 | -0.77(-2.34%) |
Dec 14, 2009 | 32.31 | 32.84 | 32.31 | 32.71 | 6,134,144 | +0.52(+1.61%) |
Dec 11, 2009 | 31.00 | 32.26 | 30.95 | 32.19 | 8,394,498 | +1.34(+4.34%) |
Dec 10, 2009 | 30.83 | 31.37 | 30.62 | 30.86 | 6,292,233 | +0.09(+0.29%) |
Dec 09, 2009 | 29.96 | 30.90 | 29.87 | 30.77 | 7,877,825 | +0.80(+2.69%) |
Dec 08, 2009 | 29.49 | 30.07 | 29.47 | 29.96 | 6,975,501 | +0.10(+0.35%) |
Dec 07, 2009 | 30.66 | 30.78 | 29.63 | 29.86 | 7,620,110 | -0.36(-1.19%) |
Dec 04, 2009 | 30.19 | 30.50 | 29.52 | 30.22 | 15,013,774 | +0.80(+2.71%) |
Dec 03, 2009 | 30.78 | 31.08 | 29.20 | 29.42 | 11,977,484 | -1.14(-3.73%) |
Dec 02, 2009 | 30.26 | 30.90 | 29.98 | 30.56 | 6,606,624 | +0.21(+0.68%) |
Dec 01, 2009 | 30.85 | 31.03 | 29.83 | 30.35 | 8,178,118 | -0.22(-0.70%) |
Nov 30, 2009 | 29.88 | 30.65 | 29.57 | 30.57 | 6,216,892 | +0.89(+3.01%) |
Nov 27, 2009 | 29.80 | 30.34 | 29.49 | 29.68 | 3,346,974 | -1.21(-3.92%) |
Nov 25, 2009 | 30.48 | 31.07 | 30.37 | 30.89 | 5,247,312 | +0.57(+1.87%) |
Nov 24, 2009 | 30.14 | 30.39 | 29.80 | 30.32 | 5,521,494 | +0.02(+0.08%) |
Nov 23, 2009 | 30.58 | 31.08 | 30.06 | 30.30 | 6,124,673 | +0.25(+0.85%) |
Nov 20, 2009 | 30.29 | 30.78 | 29.95 | 30.04 | 9,203,381 | -0.51(-1.67%) |
Nov 19, 2009 | 31.96 | 32.02 | 30.46 | 30.55 | 9,098,415 | -1.68(-5.22%) |
Nov 18, 2009 | 32.07 | 32.37 | 31.79 | 32.23 | 5,898,942 | -0.04(-0.12%) |
Nov 17, 2009 | 31.68 | 32.35 | 31.55 | 32.27 | 5,827,119 | +0.49(+1.53%) |
Nov 16, 2009 | 31.35 | 32.35 | 31.14 | 31.79 | 10,341,730 | +0.87(+2.81%) |
Nov 13, 2009 | 30.70 | 31.15 | 30.35 | 30.92 | 6,432,620 | +0.34(+1.12%) |
Nov 12, 2009 | 31.47 | 31.70 | 30.45 | 30.58 | 6,208,936 | -1.01(-3.20%) |
Nov 11, 2009 | 31.84 | 32.39 | 31.30 | 31.59 | 5,929,791 | -0.04(-0.13%) |
Nov 10, 2009 | 31.43 | 31.90 | 30.89 | 31.63 | 8,205,927 | -0.07(-0.23%) |
Nov 09, 2009 | 30.44 | 31.79 | 30.17 | 31.70 | 7,256,400 | +1.68(+5.60%) |
Nov 06, 2009 | 30.19 | 30.39 | 29.41 | 30.02 | 7,925,850 | +0.07(+0.24%) |
Nov 05, 2009 | 29.88 | 30.69 | 29.40 | 29.95 | 8,143,121 | +0.35(+1.18%) |
Nov 04, 2009 | 30.22 | 30.73 | 29.42 | 29.60 | 9,666,519 | -0.19(-0.64%) |
Nov 03, 2009 | 29.81 | 30.07 | 28.81 | 29.79 | 10,547,934 | -0.67(-2.19%) |
Nov 02, 2009 | 29.32 | 30.50 | 29.25 | 30.46 | 11,687,321 | +1.33(+4.56%) |
Oct 30, 2009 | 30.83 | 30.83 | 28.63 | 29.13 | 11,476,023 | -1.91(-6.15%) |
Oct 29, 2009 | 30.25 | 31.05 | 29.79 | 31.04 | 7,472,089 | +1.28(+4.31%) |
Oct 28, 2009 | 31.32 | 31.62 | 29.72 | 29.76 | 10,343,933 | -1.81(-5.72%) |
Oct 27, 2009 | 31.47 | 32.28 | 31.21 | 31.56 | 9,710,917 | +0.14(+0.46%) |
Oct 26, 2009 | 32.84 | 33.20 | 31.17 | 31.42 | 13,112,936 | -1.17(-3.59%) |
Oct 23, 2009 | 32.77 | 32.89 | 32.00 | 32.59 | 25,980,054 | +2.09(+6.84%) |
Oct 22, 2009 | 29.30 | 30.72 | 28.98 | 30.50 | 12,181,094 | +1.35(+4.64%) |
Oct 21, 2009 | 29.21 | 30.42 | 29.00 | 29.15 | 7,477,003 | -0.21(-0.73%) |
Oct 20, 2009 | 29.27 | 29.45 | 29.18 | 29.37 | 6,533,539 | -0.30(-1.02%) |
Oct 19, 2009 | 29.29 | 30.07 | 28.93 | 29.67 | 8,887,777 | +0.74(+2.56%) |
Oct 16, 2009 | 29.81 | 30.04 | 28.90 | 28.93 | 10,520,075 | -1.41(-4.64%) |
Oct 15, 2009 | 29.79 | 30.68 | 29.21 | 30.34 | 17,707,782 | -0.98(-3.13%) |
Oct 14, 2009 | 30.61 | 31.39 | 29.98 | 31.32 | 11,527,536 | +0.92(+3.04%) |
Oct 13, 2009 | 30.25 | 30.58 | 29.81 | 30.39 | 8,751,173 | -0.10(-0.31%) |
Oct 12, 2009 | 30.23 | 30.80 | 29.93 | 30.49 | 6,615,068 | +0.56(+1.86%) |
Oct 09, 2009 | 29.82 | 30.15 | 29.37 | 29.93 | 5,894,047 | +0.11(+0.37%) |
Oct 08, 2009 | 29.72 | 30.07 | 29.41 | 29.82 | 8,760,438 | +0.42(+1.43%) |
Oct 07, 2009 | 28.46 | 29.49 | 28.38 | 29.40 | 9,830,592 | +0.78(+2.73%) |
Oct 06, 2009 | 28.34 | 29.25 | 27.64 | 28.62 | 8,907,118 | +0.02(+0.08%) |
Oct 05, 2009 | 27.54 | 28.71 | 27.46 | 28.59 | 13,494,905 | +2.18(+8.26%) |
Oct 02, 2009 | 26.06 | 27.00 | 25.91 | 26.41 | 10,929,898 | -0.36(-1.34%) |