Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.19 | 32.04 | 32.04 | 32.04 | 401,083 | -0.21(-0.64%) |
Dec 30, 2009 | 32.35 | 32.59 | 32.16 | 32.24 | 197,830 | -0.15(-0.46%) |
Dec 29, 2009 | 32.65 | 32.70 | 32.37 | 32.39 | 262,080 | -0.22(-0.69%) |
Dec 28, 2009 | 32.61 | 32.71 | 32.50 | 32.61 | 465,720 | +0.08(+0.24%) |
Dec 24, 2009 | 32.15 | 32.54 | 32.11 | 32.54 | 141,735 | +0.37(+1.14%) |
Dec 23, 2009 | 32.29 | 32.41 | 32.15 | 32.17 | 296,889 | -0.08(-0.24%) |
Dec 22, 2009 | 32.08 | 32.38 | 32.00 | 32.25 | 461,915 | +0.14(+0.44%) |
Dec 21, 2009 | 31.60 | 32.11 | 31.57 | 32.11 | 542,918 | +0.67(+2.14%) |
Dec 18, 2009 | 31.18 | 31.50 | 31.10 | 31.44 | 821,591 | +0.37(+1.18%) |
Dec 17, 2009 | 31.26 | 31.71 | 31.06 | 31.07 | 577,511 | -0.31(-0.98%) |
Dec 16, 2009 | 31.53 | 31.69 | 31.06 | 31.38 | 644,678 | -0.06(-0.18%) |
Dec 15, 2009 | 31.61 | 31.89 | 31.32 | 31.44 | 813,403 | -0.35(-1.09%) |
Dec 14, 2009 | 31.27 | 31.80 | 31.24 | 31.78 | 1,305,368 | +0.56(+1.79%) |
Dec 11, 2009 | 30.89 | 31.36 | 30.70 | 31.22 | 1,135,886 | +0.52(+1.69%) |
Dec 10, 2009 | 30.92 | 31.01 | 30.63 | 30.71 | 1,202,460 | -0.13(-0.42%) |
Dec 09, 2009 | 30.97 | 30.97 | 30.55 | 30.83 | 919,760 | -0.16(-0.52%) |
Dec 08, 2009 | 30.46 | 31.10 | 30.44 | 30.99 | 1,034,439 | +0.38(+1.26%) |
Dec 07, 2009 | 30.93 | 30.95 | 30.48 | 30.61 | 650,450 | -0.37(-1.18%) |
Dec 04, 2009 | 30.96 | 31.07 | 30.48 | 30.97 | 656,475 | +0.51(+1.68%) |
Dec 03, 2009 | 31.04 | 31.26 | 30.44 | 30.46 | 870,086 | -0.47(-1.53%) |
Dec 02, 2009 | 30.83 | 31.16 | 30.70 | 30.94 | 795,569 | +0.16(+0.52%) |
Dec 01, 2009 | 30.92 | 30.92 | 30.49 | 30.78 | 891,653 | +0.01(+0.02%) |
Nov 30, 2009 | 29.94 | 30.84 | 29.86 | 30.77 | 914,739 | +0.84(+2.80%) |
Nov 27, 2009 | 29.74 | 30.30 | 29.71 | 29.93 | 301,201 | -0.58(-1.91%) |
Nov 25, 2009 | 30.94 | 30.97 | 30.46 | 30.51 | 519,145 | -0.40(-1.29%) |
Nov 24, 2009 | 30.84 | 30.99 | 30.55 | 30.91 | 531,577 | +0.03(+0.08%) |
Nov 23, 2009 | 30.89 | 31.26 | 30.75 | 30.88 | 406,801 | +0.33(+1.09%) |
Nov 20, 2009 | 30.33 | 30.70 | 30.29 | 30.55 | 507,610 | +0.01(+0.04%) |
Nov 19, 2009 | 30.94 | 30.95 | 30.34 | 30.54 | 446,919 | -0.56(-1.79%) |
Nov 18, 2009 | 30.87 | 31.28 | 30.86 | 31.10 | 473,815 | +0.18(+0.58%) |
Nov 17, 2009 | 30.66 | 30.96 | 30.45 | 30.92 | 611,147 | +0.22(+0.73%) |
Nov 16, 2009 | 30.82 | 31.15 | 30.60 | 30.69 | 894,011 | +0.13(+0.44%) |
Nov 13, 2009 | 30.58 | 30.85 | 30.23 | 30.56 | 374,745 | +0.15(+0.51%) |
Nov 12, 2009 | 30.69 | 30.96 | 30.33 | 30.40 | 331,084 | -0.40(-1.29%) |
Nov 11, 2009 | 30.82 | 31.12 | 30.64 | 30.80 | 414,500 | +0.17(+0.56%) |
Nov 10, 2009 | 30.96 | 30.96 | 30.40 | 30.63 | 486,468 | -0.44(-1.40%) |
Nov 09, 2009 | 30.46 | 31.13 | 30.37 | 31.06 | 659,516 | +0.78(+2.58%) |
Nov 06, 2009 | 30.12 | 30.54 | 29.82 | 30.28 | 411,806 | -0.03(-0.08%) |
Nov 05, 2009 | 29.87 | 30.33 | 29.67 | 30.31 | 1,177,878 | +0.74(+2.51%) |
Nov 04, 2009 | 29.94 | 30.30 | 29.53 | 29.56 | 924,203 | -0.19(-0.62%) |
Nov 03, 2009 | 29.69 | 29.89 | 29.26 | 29.75 | 979,693 | -0.26(-0.88%) |
Nov 02, 2009 | 30.14 | 30.44 | 29.68 | 30.01 | 951,929 | +0.03(+0.11%) |
Oct 30, 2009 | 30.48 | 30.64 | 29.88 | 29.98 | 928,005 | -0.64(-2.09%) |
Oct 29, 2009 | 30.10 | 30.67 | 29.76 | 30.62 | 817,142 | +0.75(+2.51%) |
Oct 28, 2009 | 30.39 | 30.50 | 29.87 | 29.87 | 954,993 | -0.47(-1.54%) |
Oct 27, 2009 | 30.40 | 30.94 | 30.34 | 30.34 | 811,407 | -0.03(-0.08%) |
Oct 26, 2009 | 31.08 | 31.21 | 30.06 | 30.37 | 2,540,768 | -0.72(-2.31%) |
Oct 23, 2009 | 31.09 | 31.14 | 30.91 | 31.08 | 606,974 | -0.35(-1.12%) |
Oct 22, 2009 | 30.89 | 31.55 | 30.62 | 31.44 | 1,694,530 | +0.33(+1.07%) |
Oct 21, 2009 | 32.29 | 32.29 | 30.51 | 31.10 | 3,388,830 | -1.35(-4.15%) |
Oct 20, 2009 | 32.52 | 32.66 | 32.42 | 32.45 | 662,889 | -0.04(-0.12%) |
Oct 19, 2009 | 32.50 | 32.65 | 31.96 | 32.49 | 388,593 | -0.03(-0.10%) |
Oct 16, 2009 | 32.28 | 32.72 | 32.05 | 32.52 | 881,744 | -0.04(-0.12%) |
Oct 15, 2009 | 32.57 | 32.57 | 32.11 | 32.56 | 569,421 | +0.02(+0.06%) |
Oct 14, 2009 | 32.47 | 32.60 | 32.25 | 32.54 | 692,280 | +0.31(+0.95%) |
Oct 13, 2009 | 32.15 | 32.38 | 31.90 | 32.23 | 553,693 | -0.04(-0.12%) |
Oct 12, 2009 | 32.21 | 32.44 | 32.04 | 32.27 | 306,805 | -0.02(-0.06%) |
Oct 09, 2009 | 31.95 | 32.35 | 31.95 | 32.29 | 378,979 | +0.20(+0.64%) |
Oct 08, 2009 | 32.49 | 32.49 | 31.91 | 32.08 | 1,045,580 | -0.24(-0.73%) |
Oct 07, 2009 | 32.19 | 32.37 | 31.94 | 32.32 | 818,537 | +0.02(+0.06%) |
Oct 06, 2009 | 32.66 | 32.82 | 31.99 | 32.30 | 598,857 | -0.12(-0.36%) |
Oct 05, 2009 | 32.40 | 32.61 | 32.10 | 32.42 | 721,550 | +0.13(+0.42%) |
Oct 02, 2009 | 31.84 | 32.52 | 31.76 | 32.28 | 1,285,381 | +0.28(+0.88%) |