Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.00 | 31.82 | 31.82 | 31.82 | 433,500 | +0.13(+0.41%) |
Dec 30, 2009 | 31.65 | 31.87 | 31.52 | 31.69 | 880,617 | +0.00(+0.00%) |
Dec 29, 2009 | 31.80 | 31.84 | 31.53 | 31.69 | 485,377 | +0.20(+0.64%) |
Dec 28, 2009 | 31.60 | 31.77 | 31.49 | 31.49 | 548,669 | +0.37(+1.19%) |
Dec 24, 2009 | 30.94 | 31.25 | 30.94 | 31.12 | 191,425 | +0.17(+0.56%) |
Dec 23, 2009 | 30.55 | 31.00 | 30.48 | 30.95 | 434,802 | +0.80(+2.64%) |
Dec 22, 2009 | 30.14 | 30.60 | 29.72 | 30.15 | 313,195 | +0.03(+0.10%) |
Dec 21, 2009 | 30.41 | 30.59 | 30.00 | 30.12 | 456,633 | -0.12(-0.40%) |
Dec 18, 2009 | 30.57 | 30.69 | 30.04 | 30.24 | 329,768 | +0.11(+0.37%) |
Dec 17, 2009 | 30.39 | 30.56 | 30.06 | 30.13 | 510,681 | -0.45(-1.47%) |
Dec 16, 2009 | 30.20 | 30.70 | 30.13 | 30.58 | 290,318 | +0.54(+1.80%) |
Dec 15, 2009 | 30.00 | 30.27 | 29.92 | 30.04 | 305,253 | +0.21(+0.70%) |
Dec 14, 2009 | 29.84 | 30.00 | 29.81 | 29.83 | 740,360 | +0.17(+0.57%) |
Dec 11, 2009 | 29.84 | 29.90 | 29.41 | 29.66 | 351,357 | +0.00(+0.00%) |
Dec 10, 2009 | 29.69 | 29.92 | 29.57 | 29.66 | 329,700 | -0.03(-0.10%) |
Dec 09, 2009 | 30.51 | 30.60 | 29.58 | 29.69 | 352,080 | -0.68(-2.24%) |
Dec 08, 2009 | 30.75 | 30.89 | 30.27 | 30.37 | 371,987 | -0.72(-2.32%) |
Dec 07, 2009 | 31.00 | 31.38 | 30.84 | 31.09 | 352,463 | -0.21(-0.67%) |
Dec 04, 2009 | 31.79 | 31.93 | 31.04 | 31.30 | 209,704 | -0.19(-0.60%) |
Dec 03, 2009 | 31.61 | 31.82 | 31.40 | 31.49 | 199,821 | -0.19(-0.60%) |
Dec 02, 2009 | 31.93 | 32.07 | 31.52 | 31.68 | 286,136 | -0.20(-0.63%) |
Dec 01, 2009 | 31.84 | 32.29 | 31.84 | 31.88 | 309,281 | +0.37(+1.17%) |
Nov 30, 2009 | 31.10 | 31.80 | 30.99 | 31.51 | 345,996 | +0.35(+1.12%) |
Nov 27, 2009 | 30.79 | 31.35 | 30.37 | 31.16 | 452,553 | -0.65(-2.04%) |
Nov 25, 2009 | 31.39 | 31.95 | 30.80 | 31.81 | 666,329 | +0.55(+1.76%) |
Nov 24, 2009 | 31.84 | 31.85 | 31.08 | 31.26 | 499,316 | -0.63(-1.98%) |
Nov 23, 2009 | 32.47 | 32.60 | 31.62 | 31.89 | 568,816 | +0.08(+0.25%) |
Nov 20, 2009 | 31.62 | 32.00 | 31.53 | 31.81 | 1,386,504 | -0.25(-0.78%) |
Nov 19, 2009 | 32.44 | 32.52 | 31.80 | 32.06 | 259,396 | -0.46(-1.41%) |
Nov 18, 2009 | 32.78 | 32.95 | 32.42 | 32.52 | 262,883 | -0.12(-0.37%) |
Nov 17, 2009 | 32.22 | 32.69 | 32.00 | 32.64 | 357,249 | +0.41(+1.27%) |
Nov 16, 2009 | 31.59 | 32.40 | 31.50 | 32.23 | 355,820 | +0.99(+3.17%) |
Nov 13, 2009 | 31.42 | 31.58 | 31.16 | 31.24 | 404,451 | -0.33(-1.05%) |
Nov 12, 2009 | 31.95 | 32.06 | 31.50 | 31.57 | 212,170 | -0.72(-2.23%) |
Nov 11, 2009 | 32.13 | 32.45 | 32.08 | 32.29 | 357,784 | +0.32(+1.00%) |
Nov 10, 2009 | 32.36 | 32.37 | 31.51 | 31.97 | 192,493 | -0.23(-0.71%) |
Nov 09, 2009 | 31.71 | 32.50 | 31.65 | 32.20 | 341,216 | +0.75(+2.38%) |
Nov 06, 2009 | 31.77 | 31.82 | 31.10 | 31.45 | 364,858 | -0.72(-2.24%) |
Nov 05, 2009 | 32.28 | 32.31 | 31.95 | 32.17 | 300,397 | -0.11(-0.34%) |
Nov 04, 2009 | 32.34 | 32.46 | 32.00 | 32.28 | 301,041 | +0.10(+0.31%) |
Nov 03, 2009 | 31.14 | 32.18 | 31.08 | 32.18 | 307,859 | +0.72(+2.29%) |
Nov 02, 2009 | 31.22 | 31.60 | 31.04 | 31.46 | 397,062 | +0.35(+1.13%) |
Oct 30, 2009 | 31.92 | 31.98 | 29.61 | 31.11 | 774,168 | -1.09(-3.39%) |
Oct 29, 2009 | 31.73 | 32.24 | 31.55 | 32.20 | 978,258 | +0.94(+3.01%) |
Oct 28, 2009 | 31.98 | 32.08 | 31.07 | 31.26 | 479,113 | -0.86(-2.68%) |
Oct 27, 2009 | 32.19 | 32.48 | 31.82 | 32.12 | 1,528,286 | +0.12(+0.37%) |
Oct 26, 2009 | 32.96 | 33.30 | 31.87 | 32.00 | 619,958 | -0.87(-2.65%) |
Oct 23, 2009 | 32.95 | 33.07 | 32.70 | 32.87 | 535,326 | -0.37(-1.11%) |
Oct 22, 2009 | 33.46 | 33.46 | 32.86 | 33.24 | 395,515 | -0.15(-0.45%) |
Oct 21, 2009 | 32.17 | 33.72 | 32.17 | 33.39 | 884,391 | +0.71(+2.17%) |
Oct 20, 2009 | 32.44 | 32.69 | 32.39 | 32.68 | 462,668 | -0.06(-0.18%) |
Oct 19, 2009 | 32.41 | 32.80 | 32.29 | 32.74 | 601,072 | +0.19(+0.58%) |
Oct 16, 2009 | 32.00 | 32.68 | 31.93 | 32.55 | 402,125 | +0.61(+1.91%) |
Oct 15, 2009 | 31.40 | 32.10 | 31.16 | 31.94 | 437,320 | +0.49(+1.56%) |
Oct 14, 2009 | 31.35 | 31.63 | 31.20 | 31.45 | 591,619 | +0.38(+1.22%) |
Oct 13, 2009 | 30.95 | 31.23 | 30.65 | 31.07 | 734,526 | +0.13(+0.42%) |
Oct 12, 2009 | 30.84 | 31.03 | 30.54 | 30.94 | 464,873 | +0.62(+2.04%) |
Oct 09, 2009 | 30.55 | 30.66 | 30.08 | 30.32 | 373,818 | -0.19(-0.62%) |
Oct 08, 2009 | 29.76 | 30.57 | 29.65 | 30.51 | 557,704 | +0.91(+3.07%) |
Oct 07, 2009 | 30.28 | 30.41 | 29.37 | 29.60 | 815,897 | -0.62(-2.05%) |
Oct 06, 2009 | 29.49 | 30.30 | 29.45 | 30.22 | 487,959 | +0.80(+2.72%) |
Oct 05, 2009 | 29.50 | 29.58 | 28.76 | 29.42 | 660,768 | +0.35(+1.20%) |
Oct 02, 2009 | 29.99 | 30.50 | 28.75 | 29.07 | 6,632,726 | -1.08(-3.58%) |