Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.24 | 37.68 | 37.68 | 37.68 | 1,620,440 | -0.59(-1.54%) |
Dec 30, 2009 | 38.24 | 38.46 | 38.16 | 38.27 | 1,382,337 | -0.04(-0.11%) |
Dec 29, 2009 | 38.65 | 38.81 | 38.31 | 38.32 | 1,420,958 | -0.21(-0.54%) |
Dec 28, 2009 | 39.00 | 39.13 | 38.29 | 38.52 | 1,112,371 | -0.47(-1.20%) |
Dec 24, 2009 | 38.65 | 39.21 | 38.65 | 38.99 | 826,829 | +0.30(+0.78%) |
Dec 23, 2009 | 38.11 | 38.78 | 37.99 | 38.69 | 1,661,947 | +0.58(+1.53%) |
Dec 22, 2009 | 38.39 | 38.52 | 37.95 | 38.11 | 2,444,868 | -0.05(-0.13%) |
Dec 21, 2009 | 37.56 | 38.29 | 37.55 | 38.16 | 2,221,459 | +0.75(+2.00%) |
Dec 18, 2009 | 37.68 | 37.75 | 37.23 | 37.41 | 3,149,627 | -0.01(-0.04%) |
Dec 17, 2009 | 37.61 | 37.79 | 37.36 | 37.42 | 2,330,866 | -0.61(-1.61%) |
Dec 16, 2009 | 38.04 | 38.19 | 37.88 | 38.04 | 2,281,951 | +0.09(+0.25%) |
Dec 15, 2009 | 38.20 | 38.20 | 37.75 | 37.94 | 2,283,550 | -0.22(-0.57%) |
Dec 14, 2009 | 38.09 | 38.23 | 38.02 | 38.16 | 2,478,838 | +0.62(+1.65%) |
Dec 11, 2009 | 37.59 | 37.77 | 37.40 | 37.54 | 2,374,791 | -0.01(-0.04%) |
Dec 10, 2009 | 37.19 | 37.67 | 37.03 | 37.55 | 2,592,107 | +0.70(+1.89%) |
Dec 09, 2009 | 37.03 | 37.03 | 36.41 | 36.86 | 2,307,289 | -0.02(-0.06%) |
Dec 08, 2009 | 37.41 | 37.42 | 36.67 | 36.88 | 3,718,475 | -0.74(-1.97%) |
Dec 07, 2009 | 37.88 | 38.06 | 37.57 | 37.62 | 2,840,198 | -0.37(-0.97%) |
Dec 04, 2009 | 37.38 | 38.09 | 37.38 | 37.99 | 3,417,683 | +0.98(+2.64%) |
Dec 03, 2009 | 37.53 | 37.59 | 36.93 | 37.01 | 2,528,996 | -0.53(-1.42%) |
Dec 02, 2009 | 37.71 | 37.76 | 37.31 | 37.54 | 1,842,501 | -0.09(-0.25%) |
Dec 01, 2009 | 37.14 | 37.86 | 37.14 | 37.63 | 2,414,777 | +0.68(+1.85%) |
Nov 30, 2009 | 36.89 | 37.12 | 36.49 | 36.95 | 3,105,789 | +0.15(+0.41%) |
Nov 27, 2009 | 36.61 | 37.05 | 36.16 | 36.80 | 2,040,301 | -0.47(-1.25%) |
Nov 25, 2009 | 37.03 | 37.32 | 36.91 | 37.27 | 2,631,441 | +0.25(+0.68%) |
Nov 24, 2009 | 37.32 | 37.40 | 36.85 | 37.02 | 3,639,645 | -0.38(-1.02%) |
Nov 23, 2009 | 37.27 | 37.67 | 37.26 | 37.40 | 3,483,410 | +0.45(+1.21%) |
Nov 20, 2009 | 36.36 | 37.06 | 36.35 | 36.95 | 4,791,722 | +0.35(+0.94%) |
Nov 19, 2009 | 36.79 | 36.84 | 36.24 | 36.61 | 4,117,094 | -0.50(-1.36%) |
Nov 18, 2009 | 37.17 | 37.32 | 36.73 | 37.11 | 3,896,032 | -0.04(-0.12%) |
Nov 17, 2009 | 36.94 | 37.17 | 36.70 | 37.15 | 7,235,749 | +0.01(+0.04%) |
Nov 16, 2009 | 37.33 | 37.38 | 36.96 | 37.14 | 8,808,956 | -0.01(-0.02%) |
Nov 13, 2009 | 37.14 | 37.25 | 36.86 | 37.14 | 6,101,880 | +0.29(+0.80%) |
Nov 12, 2009 | 37.66 | 37.99 | 36.73 | 36.85 | 7,584,187 | -0.50(-1.35%) |
Nov 11, 2009 | 37.26 | 37.76 | 37.13 | 37.35 | 5,071,146 | +0.11(+0.31%) |
Nov 10, 2009 | 37.12 | 37.65 | 37.03 | 37.24 | 4,307,754 | -0.11(-0.29%) |
Nov 09, 2009 | 37.79 | 37.86 | 37.12 | 37.35 | 9,786,961 | -0.09(-0.23%) |
Nov 06, 2009 | 36.61 | 37.70 | 36.35 | 37.43 | 7,717,805 | +0.77(+2.10%) |
Nov 05, 2009 | 36.13 | 36.73 | 35.87 | 36.66 | 5,344,812 | +0.82(+2.29%) |
Nov 04, 2009 | 35.54 | 36.22 | 35.36 | 35.84 | 11,647,400 | +0.51(+1.44%) |
Nov 03, 2009 | 35.71 | 35.94 | 34.18 | 35.33 | 18,058,106 | +1.81(+5.40%) |
Nov 02, 2009 | 33.55 | 34.38 | 33.03 | 33.52 | 4,819,067 | +0.01(+0.02%) |
Oct 30, 2009 | 33.67 | 34.05 | 33.25 | 33.51 | 6,938,123 | -0.37(-1.08%) |
Oct 29, 2009 | 33.51 | 34.23 | 33.25 | 33.88 | 5,038,819 | +0.63(+1.90%) |
Oct 28, 2009 | 34.04 | 35.76 | 33.20 | 33.25 | 12,804,591 | +0.14(+0.43%) |
Oct 27, 2009 | 33.71 | 34.15 | 33.08 | 33.10 | 8,454,566 | -0.63(-1.88%) |
Oct 26, 2009 | 33.72 | 34.43 | 33.45 | 33.74 | 5,674,494 | +0.04(+0.11%) |
Oct 23, 2009 | 33.82 | 34.00 | 33.52 | 33.70 | 8,385,942 | -1.27(-3.64%) |
Oct 22, 2009 | 34.74 | 35.12 | 34.23 | 34.97 | 5,569,047 | +0.02(+0.06%) |
Oct 21, 2009 | 35.48 | 36.02 | 34.91 | 34.95 | 4,296,580 | -0.65(-1.82%) |
Oct 20, 2009 | 35.21 | 35.67 | 35.15 | 35.60 | 4,210,727 | -0.12(-0.32%) |
Oct 19, 2009 | 35.44 | 36.09 | 35.11 | 35.71 | 5,216,878 | +0.38(+1.08%) |
Oct 16, 2009 | 34.61 | 35.51 | 34.39 | 35.33 | 5,747,977 | +0.37(+1.07%) |
Oct 15, 2009 | 34.61 | 35.00 | 34.36 | 34.96 | 6,227,367 | +0.25(+0.72%) |
Oct 14, 2009 | 33.32 | 34.76 | 33.32 | 34.71 | 9,208,532 | +1.87(+5.69%) |
Oct 13, 2009 | 33.03 | 33.03 | 32.50 | 32.84 | 4,764,738 | -0.19(-0.59%) |
Oct 12, 2009 | 33.39 | 33.62 | 32.64 | 33.03 | 3,363,677 | -0.15(-0.45%) |
Oct 09, 2009 | 32.95 | 33.26 | 32.64 | 33.18 | 3,427,416 | +0.23(+0.70%) |
Oct 08, 2009 | 32.38 | 33.07 | 32.15 | 32.95 | 6,538,105 | +1.03(+3.22%) |
Oct 07, 2009 | 31.95 | 32.28 | 31.64 | 31.93 | 3,463,381 | +0.04(+0.11%) |
Oct 06, 2009 | 31.84 | 32.31 | 31.64 | 31.89 | 4,981,843 | +0.21(+0.66%) |
Oct 05, 2009 | 31.31 | 31.75 | 30.86 | 31.68 | 3,505,389 | +0.58(+1.87%) |
Oct 02, 2009 | 31.02 | 31.44 | 30.70 | 31.10 | 5,288,977 | -0.26(-0.83%) |