Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.74 | 32.39 | 32.39 | 32.39 | 967,692 | -0.37(-1.14%) |
Dec 30, 2009 | 32.84 | 33.06 | 32.63 | 32.77 | 1,148,515 | -0.32(-0.96%) |
Dec 29, 2009 | 33.55 | 33.55 | 33.05 | 33.08 | 1,094,282 | -0.40(-1.20%) |
Dec 28, 2009 | 33.48 | 33.72 | 33.39 | 33.49 | 1,210,777 | -0.08(-0.25%) |
Dec 24, 2009 | 33.38 | 33.70 | 33.28 | 33.57 | 505,611 | +0.13(+0.38%) |
Dec 23, 2009 | 33.20 | 33.49 | 32.82 | 33.44 | 1,528,132 | +0.42(+1.26%) |
Dec 22, 2009 | 33.20 | 33.27 | 32.80 | 33.03 | 3,413,083 | -0.29(-0.87%) |
Dec 21, 2009 | 33.46 | 33.54 | 33.08 | 33.32 | 3,122,755 | +0.04(+0.13%) |
Dec 18, 2009 | 33.10 | 33.30 | 32.96 | 33.27 | 2,740,524 | +0.43(+1.31%) |
Dec 17, 2009 | 32.65 | 33.06 | 32.50 | 32.84 | 1,887,923 | -0.32(-0.98%) |
Dec 16, 2009 | 32.67 | 33.27 | 32.58 | 33.17 | 2,718,196 | +0.60(+1.84%) |
Dec 15, 2009 | 32.77 | 32.94 | 32.43 | 32.57 | 3,177,437 | -0.32(-0.97%) |
Dec 14, 2009 | 32.87 | 32.99 | 32.66 | 32.89 | 2,423,516 | +0.69(+2.13%) |
Dec 11, 2009 | 32.91 | 33.01 | 32.00 | 32.20 | 2,606,748 | -0.54(-1.64%) |
Dec 10, 2009 | 32.36 | 32.94 | 32.26 | 32.74 | 3,326,006 | +0.43(+1.33%) |
Dec 09, 2009 | 31.57 | 32.42 | 31.48 | 32.31 | 3,617,986 | +0.55(+1.74%) |
Dec 08, 2009 | 31.51 | 31.92 | 31.24 | 31.76 | 4,083,040 | -0.08(-0.27%) |
Dec 07, 2009 | 31.83 | 32.31 | 31.50 | 31.84 | 4,492,971 | +0.97(+3.16%) |
Dec 04, 2009 | 30.86 | 31.28 | 30.10 | 30.87 | 3,262,574 | +0.46(+1.51%) |
Dec 03, 2009 | 30.80 | 31.33 | 30.36 | 30.41 | 4,803,680 | -0.26(-0.85%) |
Dec 02, 2009 | 33.02 | 33.11 | 30.41 | 30.67 | 11,337,029 | -2.64(-7.93%) |
Dec 01, 2009 | 32.17 | 33.60 | 32.08 | 33.31 | 4,495,064 | +1.60(+5.03%) |
Nov 30, 2009 | 32.07 | 32.34 | 31.36 | 31.71 | 3,516,634 | -0.31(-0.97%) |
Nov 27, 2009 | 31.69 | 32.54 | 31.19 | 32.02 | 1,069,922 | -0.71(-2.16%) |
Nov 25, 2009 | 32.62 | 32.96 | 32.25 | 32.73 | 2,317,080 | +0.18(+0.56%) |
Nov 24, 2009 | 32.96 | 33.17 | 32.31 | 32.55 | 2,811,110 | -0.50(-1.52%) |
Nov 23, 2009 | 33.50 | 33.86 | 32.94 | 33.05 | 2,106,321 | +0.20(+0.62%) |
Nov 20, 2009 | 33.03 | 33.15 | 32.38 | 32.84 | 2,327,833 | -0.48(-1.44%) |
Nov 19, 2009 | 33.68 | 33.76 | 32.96 | 33.32 | 1,964,754 | -0.68(-1.99%) |
Nov 18, 2009 | 34.39 | 34.39 | 33.67 | 34.00 | 1,889,242 | -0.26(-0.76%) |
Nov 17, 2009 | 34.45 | 34.45 | 33.73 | 34.26 | 2,079,360 | -0.23(-0.68%) |
Nov 16, 2009 | 33.37 | 34.89 | 33.37 | 34.50 | 3,339,004 | +1.32(+3.98%) |
Nov 13, 2009 | 33.01 | 33.27 | 32.63 | 33.18 | 2,948,623 | +0.25(+0.77%) |
Nov 12, 2009 | 33.08 | 33.47 | 32.77 | 32.92 | 3,034,969 | -0.55(-1.65%) |
Nov 11, 2009 | 33.24 | 33.71 | 33.00 | 33.47 | 2,404,555 | +0.32(+0.96%) |
Nov 10, 2009 | 33.07 | 33.54 | 32.84 | 33.15 | 1,909,064 | -0.05(-0.15%) |
Nov 09, 2009 | 33.03 | 33.33 | 32.41 | 33.20 | 2,537,473 | +0.59(+1.80%) |
Nov 06, 2009 | 32.72 | 33.25 | 32.17 | 32.62 | 2,627,894 | +0.33(+1.03%) |
Nov 05, 2009 | 32.49 | 33.26 | 32.17 | 32.29 | 3,558,012 | +0.29(+0.91%) |
Nov 04, 2009 | 32.31 | 33.13 | 31.87 | 32.00 | 4,780,903 | +0.37(+1.18%) |
Nov 03, 2009 | 30.38 | 31.90 | 30.38 | 31.62 | 4,593,918 | +0.47(+1.52%) |
Nov 02, 2009 | 30.58 | 31.54 | 30.11 | 31.15 | 5,674,138 | +0.73(+2.42%) |
Oct 30, 2009 | 33.73 | 34.54 | 29.74 | 30.41 | 15,348,323 | -2.02(-6.23%) |
Oct 29, 2009 | 31.84 | 32.58 | 31.72 | 32.43 | 4,096,524 | +0.86(+2.73%) |
Oct 28, 2009 | 32.82 | 32.92 | 31.50 | 31.57 | 3,864,691 | -1.29(-3.91%) |
Oct 27, 2009 | 34.38 | 34.47 | 32.73 | 32.86 | 4,120,893 | -1.33(-3.90%) |
Oct 26, 2009 | 34.32 | 35.56 | 33.86 | 34.19 | 3,542,562 | -0.13(-0.37%) |
Oct 23, 2009 | 34.46 | 34.62 | 34.09 | 34.32 | 4,212,152 | -1.00(-2.84%) |
Oct 22, 2009 | 35.37 | 35.50 | 34.43 | 35.32 | 4,602,842 | -0.04(-0.12%) |
Oct 21, 2009 | 35.37 | 36.40 | 35.03 | 35.37 | 3,259,455 | -0.30(-0.85%) |
Oct 20, 2009 | 35.41 | 35.80 | 35.38 | 35.67 | 3,049,770 | -0.04(-0.10%) |
Oct 19, 2009 | 34.62 | 35.86 | 34.52 | 35.70 | 3,546,188 | +1.29(+3.76%) |
Oct 16, 2009 | 34.43 | 34.67 | 33.95 | 34.41 | 2,592,096 | -0.38(-1.10%) |
Oct 15, 2009 | 34.46 | 34.88 | 34.09 | 34.79 | 2,789,754 | +0.19(+0.55%) |
Oct 14, 2009 | 33.78 | 34.67 | 33.68 | 34.60 | 3,503,399 | +1.24(+3.73%) |
Oct 13, 2009 | 33.54 | 33.61 | 33.06 | 33.36 | 3,167,112 | -0.35(-1.03%) |
Oct 12, 2009 | 33.77 | 34.01 | 33.39 | 33.71 | 3,227,688 | +0.28(+0.85%) |
Oct 09, 2009 | 33.39 | 33.59 | 32.94 | 33.42 | 3,290,233 | +0.13(+0.38%) |
Oct 08, 2009 | 32.40 | 33.62 | 32.30 | 33.30 | 4,842,537 | +1.26(+3.92%) |
Oct 07, 2009 | 31.54 | 32.10 | 31.35 | 32.04 | 3,371,089 | +0.35(+1.09%) |
Oct 06, 2009 | 31.57 | 32.05 | 31.33 | 31.69 | 3,984,490 | +0.56(+1.79%) |
Oct 05, 2009 | 30.33 | 31.17 | 30.07 | 31.13 | 3,202,106 | +1.09(+3.62%) |
Oct 02, 2009 | 29.91 | 30.55 | 29.32 | 30.05 | 4,117,857 | -0.37(-1.23%) |