Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.01 | 37.88 | 37.88 | 37.88 | 345,303 | -0.15(-0.39%) |
Dec 30, 2009 | 38.15 | 38.15 | 37.72 | 38.03 | 226,321 | -0.33(-0.85%) |
Dec 29, 2009 | 37.79 | 38.74 | 37.43 | 38.35 | 328,185 | +0.46(+1.21%) |
Dec 28, 2009 | 38.10 | 38.27 | 37.73 | 37.90 | 148,304 | -0.05(-0.13%) |
Dec 24, 2009 | 38.01 | 38.15 | 37.64 | 37.95 | 176,492 | +0.15(+0.39%) |
Dec 23, 2009 | 38.34 | 38.40 | 37.75 | 37.80 | 335,268 | -0.39(-1.02%) |
Dec 22, 2009 | 37.26 | 38.24 | 37.26 | 38.18 | 462,914 | +0.92(+2.48%) |
Dec 21, 2009 | 37.76 | 37.92 | 37.15 | 37.26 | 320,148 | -0.21(-0.56%) |
Dec 18, 2009 | 37.20 | 37.52 | 36.56 | 37.47 | 713,977 | +0.31(+0.83%) |
Dec 17, 2009 | 37.40 | 37.82 | 36.88 | 37.16 | 328,038 | -0.61(-1.60%) |
Dec 16, 2009 | 37.95 | 38.22 | 37.70 | 37.77 | 416,931 | +0.10(+0.26%) |
Dec 15, 2009 | 37.30 | 38.56 | 36.97 | 37.67 | 1,203,532 | +0.31(+0.82%) |
Dec 14, 2009 | 36.99 | 37.57 | 36.89 | 37.36 | 1,030,025 | +1.14(+3.15%) |
Dec 11, 2009 | 36.51 | 36.93 | 36.11 | 36.22 | 758,300 | +0.07(+0.19%) |
Dec 10, 2009 | 36.48 | 36.78 | 35.64 | 36.15 | 1,026,096 | -0.16(-0.44%) |
Dec 09, 2009 | 36.33 | 38.09 | 36.25 | 36.31 | 2,766,281 | +2.60(+7.72%) |
Dec 08, 2009 | 33.63 | 33.85 | 33.18 | 33.70 | 599,584 | +0.00(+0.00%) |
Dec 07, 2009 | 33.78 | 33.92 | 33.65 | 33.70 | 484,124 | -0.15(-0.44%) |
Dec 04, 2009 | 34.45 | 34.62 | 33.50 | 33.85 | 386,739 | -0.01(-0.03%) |
Dec 03, 2009 | 34.18 | 34.65 | 33.82 | 33.86 | 253,745 | -0.49(-1.42%) |
Dec 02, 2009 | 33.95 | 34.54 | 33.92 | 34.35 | 257,128 | +0.49(+1.44%) |
Dec 01, 2009 | 33.63 | 34.00 | 32.83 | 33.86 | 365,880 | +0.59(+1.76%) |
Nov 30, 2009 | 33.42 | 33.46 | 32.60 | 33.28 | 310,791 | -0.14(-0.42%) |
Nov 27, 2009 | 33.17 | 33.73 | 33.08 | 33.42 | 82,765 | -0.54(-1.58%) |
Nov 25, 2009 | 33.93 | 34.91 | 33.90 | 33.95 | 662,321 | +0.12(+0.35%) |
Nov 24, 2009 | 31.96 | 34.16 | 31.81 | 33.83 | 1,161,542 | +1.96(+6.14%) |
Nov 23, 2009 | 31.64 | 32.08 | 31.36 | 31.88 | 213,862 | +0.63(+2.00%) |
Nov 20, 2009 | 31.29 | 31.30 | 30.82 | 31.25 | 192,637 | -0.26(-0.82%) |
Nov 19, 2009 | 31.76 | 31.81 | 30.97 | 31.51 | 162,918 | -0.24(-0.75%) |
Nov 18, 2009 | 31.84 | 32.07 | 31.62 | 31.75 | 297,644 | +0.14(+0.44%) |
Nov 17, 2009 | 31.83 | 31.85 | 31.28 | 31.61 | 158,460 | -0.39(-1.21%) |
Nov 16, 2009 | 31.29 | 32.19 | 31.29 | 31.99 | 250,436 | +0.69(+2.19%) |
Nov 13, 2009 | 31.08 | 31.33 | 30.93 | 31.31 | 179,287 | +0.05(+0.16%) |
Nov 12, 2009 | 31.41 | 31.56 | 31.02 | 31.26 | 280,563 | -0.04(-0.13%) |
Nov 11, 2009 | 31.30 | 31.42 | 30.93 | 31.30 | 228,805 | +0.12(+0.38%) |
Nov 10, 2009 | 31.18 | 31.46 | 30.83 | 31.18 | 314,945 | +0.06(+0.19%) |
Nov 09, 2009 | 30.58 | 31.18 | 30.46 | 31.12 | 429,780 | +0.76(+2.49%) |
Nov 06, 2009 | 30.05 | 30.67 | 30.00 | 30.36 | 496,468 | +0.24(+0.79%) |
Nov 05, 2009 | 29.37 | 30.24 | 29.17 | 30.13 | 766,059 | +1.01(+3.48%) |
Nov 04, 2009 | 28.49 | 29.37 | 28.44 | 29.11 | 565,613 | +0.73(+2.55%) |
Nov 03, 2009 | 28.27 | 28.39 | 27.94 | 28.39 | 194,969 | +0.12(+0.42%) |
Nov 02, 2009 | 28.13 | 28.72 | 27.96 | 28.27 | 296,873 | +0.44(+1.57%) |
Oct 30, 2009 | 28.06 | 28.26 | 27.41 | 27.83 | 613,307 | -0.53(-1.86%) |
Oct 29, 2009 | 28.31 | 28.53 | 28.08 | 28.36 | 220,569 | +0.35(+1.24%) |
Oct 28, 2009 | 28.91 | 29.08 | 27.84 | 28.01 | 440,147 | -1.07(-3.69%) |
Oct 27, 2009 | 29.51 | 29.71 | 28.92 | 29.08 | 366,294 | -0.40(-1.35%) |
Oct 26, 2009 | 30.24 | 30.54 | 29.45 | 29.48 | 273,769 | -0.77(-2.53%) |
Oct 23, 2009 | 30.46 | 30.56 | 30.25 | 30.25 | 286,648 | -0.36(-1.17%) |
Oct 22, 2009 | 30.42 | 30.66 | 30.06 | 30.60 | 302,645 | +0.19(+0.62%) |
Oct 21, 2009 | 30.89 | 31.08 | 30.35 | 30.41 | 544,308 | -0.36(-1.16%) |
Oct 20, 2009 | 30.80 | 30.83 | 30.74 | 30.77 | 624,305 | -0.38(-1.21%) |
Oct 19, 2009 | 30.84 | 31.23 | 30.60 | 31.15 | 199,743 | +0.31(+1.00%) |
Oct 16, 2009 | 30.93 | 31.05 | 30.57 | 30.84 | 188,457 | -0.27(-0.86%) |
Oct 15, 2009 | 30.68 | 31.11 | 30.44 | 31.11 | 262,069 | +0.40(+1.29%) |
Oct 14, 2009 | 30.27 | 30.88 | 30.23 | 30.71 | 828,266 | +0.59(+1.95%) |
Oct 13, 2009 | 30.57 | 30.93 | 29.64 | 30.13 | 410,709 | -0.67(-2.16%) |
Oct 12, 2009 | 30.65 | 30.85 | 29.58 | 30.79 | 420,794 | +1.19(+4.03%) |
Oct 09, 2009 | 29.45 | 30.10 | 29.31 | 29.60 | 326,171 | +0.04(+0.13%) |
Oct 08, 2009 | 29.37 | 29.79 | 29.29 | 29.56 | 233,592 | +0.29(+0.98%) |
Oct 07, 2009 | 29.16 | 29.55 | 29.11 | 29.27 | 331,981 | -0.02(-0.07%) |
Oct 06, 2009 | 28.79 | 29.43 | 28.28 | 29.29 | 321,432 | +0.72(+2.50%) |
Oct 05, 2009 | 28.54 | 28.80 | 28.28 | 28.58 | 503,935 | +0.21(+0.74%) |
Oct 02, 2009 | 28.36 | 28.47 | 27.84 | 28.37 | 388,084 | -0.18(-0.63%) |