Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.90 | 33.57 | 33.57 | 33.57 | 1,016,620 | -0.24(-0.71%) |
Dec 30, 2009 | 33.61 | 33.81 | 33.51 | 33.81 | 812,987 | -0.04(-0.11%) |
Dec 29, 2009 | 33.70 | 34.00 | 33.60 | 33.84 | 1,078,782 | +0.18(+0.52%) |
Dec 28, 2009 | 33.78 | 33.85 | 33.59 | 33.67 | 892,817 | -0.13(-0.38%) |
Dec 24, 2009 | 33.54 | 33.87 | 33.54 | 33.80 | 638,604 | +0.30(+0.88%) |
Dec 23, 2009 | 33.42 | 33.55 | 33.24 | 33.50 | 1,268,303 | +0.18(+0.53%) |
Dec 22, 2009 | 33.29 | 33.59 | 33.27 | 33.33 | 1,541,846 | +0.02(+0.06%) |
Dec 21, 2009 | 33.44 | 33.76 | 33.28 | 33.31 | 2,108,783 | -0.05(-0.14%) |
Dec 18, 2009 | 33.21 | 33.43 | 33.02 | 33.36 | 3,374,097 | +0.26(+0.78%) |
Dec 17, 2009 | 32.86 | 33.41 | 32.86 | 33.10 | 1,739,179 | -0.13(-0.39%) |
Dec 16, 2009 | 33.33 | 33.57 | 33.12 | 33.23 | 2,232,800 | +0.08(+0.25%) |
Dec 15, 2009 | 33.00 | 33.30 | 32.93 | 33.14 | 2,020,863 | -0.08(-0.25%) |
Dec 14, 2009 | 33.22 | 33.31 | 33.18 | 33.23 | 2,127,444 | +0.37(+1.12%) |
Dec 11, 2009 | 32.79 | 32.89 | 32.57 | 32.86 | 1,632,733 | +0.14(+0.42%) |
Dec 10, 2009 | 32.50 | 32.78 | 32.43 | 32.72 | 1,411,098 | +0.35(+1.08%) |
Dec 09, 2009 | 32.28 | 32.40 | 32.08 | 32.37 | 1,774,373 | +0.03(+0.09%) |
Dec 08, 2009 | 32.43 | 32.61 | 32.18 | 32.34 | 2,388,234 | -0.33(-1.02%) |
Dec 07, 2009 | 32.74 | 33.04 | 32.58 | 32.67 | 1,914,697 | -0.06(-0.20%) |
Dec 04, 2009 | 32.82 | 33.09 | 32.34 | 32.74 | 2,900,735 | +0.25(+0.77%) |
Dec 03, 2009 | 32.90 | 33.22 | 32.42 | 32.49 | 1,940,446 | -0.37(-1.12%) |
Dec 02, 2009 | 32.86 | 33.22 | 32.76 | 32.86 | 1,486,580 | -0.12(-0.36%) |
Dec 01, 2009 | 33.05 | 33.27 | 32.81 | 32.98 | 1,657,334 | +0.27(+0.82%) |
Nov 30, 2009 | 32.43 | 32.74 | 32.21 | 32.71 | 2,532,534 | +0.39(+1.20%) |
Nov 27, 2009 | 32.27 | 32.75 | 32.20 | 32.32 | 1,268,551 | -0.92(-2.78%) |
Nov 25, 2009 | 33.17 | 33.27 | 32.75 | 33.24 | 1,080,331 | +0.37(+1.12%) |
Nov 24, 2009 | 33.18 | 33.18 | 32.69 | 32.87 | 2,141,590 | -0.29(-0.86%) |
Nov 23, 2009 | 33.36 | 33.48 | 32.98 | 33.16 | 1,555,674 | +0.38(+1.16%) |
Nov 20, 2009 | 32.89 | 33.00 | 32.59 | 32.78 | 2,116,551 | -0.36(-1.09%) |
Nov 19, 2009 | 33.19 | 33.36 | 33.03 | 33.14 | 2,513,948 | -0.30(-0.88%) |
Nov 18, 2009 | 33.24 | 33.44 | 33.08 | 33.44 | 1,964,181 | +0.13(+0.39%) |
Nov 17, 2009 | 33.38 | 33.45 | 33.12 | 33.31 | 1,653,913 | -0.12(-0.36%) |
Nov 16, 2009 | 33.09 | 33.68 | 33.05 | 33.43 | 1,982,810 | +0.66(+2.03%) |
Nov 13, 2009 | 32.80 | 32.99 | 32.57 | 32.76 | 2,128,804 | -0.14(-0.42%) |
Nov 12, 2009 | 32.93 | 33.13 | 32.54 | 32.90 | 2,583,294 | -0.26(-0.78%) |
Nov 11, 2009 | 33.03 | 33.36 | 32.76 | 33.16 | 1,516,183 | +0.34(+1.04%) |
Nov 10, 2009 | 32.50 | 33.03 | 32.44 | 32.82 | 1,767,748 | +0.06(+0.17%) |
Nov 09, 2009 | 32.17 | 32.77 | 32.15 | 32.76 | 1,874,373 | +0.81(+2.54%) |
Nov 06, 2009 | 31.62 | 32.12 | 31.18 | 31.95 | 1,411,324 | +0.00(+0.00%) |
Nov 05, 2009 | 31.59 | 31.98 | 31.46 | 31.95 | 2,321,594 | +0.59(+1.88%) |
Nov 04, 2009 | 31.85 | 32.17 | 31.30 | 31.36 | 2,316,667 | -0.21(-0.67%) |
Nov 03, 2009 | 31.06 | 31.83 | 30.53 | 31.57 | 2,391,653 | +0.27(+0.86%) |
Nov 02, 2009 | 31.95 | 31.95 | 30.84 | 31.30 | 3,096,643 | +0.74(+2.42%) |
Oct 30, 2009 | 31.45 | 31.59 | 30.54 | 30.57 | 4,139,473 | -1.17(-3.69%) |
Oct 29, 2009 | 31.37 | 31.74 | 31.27 | 31.74 | 3,262,560 | +0.74(+2.38%) |
Oct 28, 2009 | 31.98 | 32.07 | 31.00 | 31.00 | 3,160,233 | -1.00(-3.12%) |
Oct 27, 2009 | 32.55 | 32.85 | 31.91 | 32.00 | 2,583,978 | -0.60(-1.84%) |
Oct 26, 2009 | 33.15 | 33.60 | 32.50 | 32.60 | 2,311,695 | -0.54(-1.62%) |
Oct 23, 2009 | 33.28 | 33.36 | 32.97 | 33.13 | 2,320,530 | -0.57(-1.70%) |
Oct 22, 2009 | 32.52 | 33.79 | 32.48 | 33.71 | 2,337,812 | +1.26(+3.87%) |
Oct 21, 2009 | 32.75 | 33.36 | 32.41 | 32.45 | 1,694,569 | -0.44(-1.35%) |
Oct 20, 2009 | 32.75 | 32.98 | 32.73 | 32.89 | 1,276,500 | -0.58(-1.74%) |
Oct 19, 2009 | 33.31 | 33.56 | 33.15 | 33.48 | 1,025,325 | +0.33(+1.00%) |
Oct 16, 2009 | 33.23 | 33.36 | 32.85 | 33.14 | 2,194,960 | -0.63(-1.86%) |
Oct 15, 2009 | 32.77 | 33.77 | 32.77 | 33.77 | 2,308,091 | +0.70(+2.12%) |
Oct 14, 2009 | 32.63 | 33.14 | 32.42 | 33.07 | 1,926,700 | +0.96(+2.99%) |
Oct 13, 2009 | 32.21 | 32.37 | 31.93 | 32.11 | 1,565,110 | -0.30(-0.91%) |
Oct 12, 2009 | 32.44 | 32.53 | 32.31 | 32.40 | 1,342,339 | +0.26(+0.80%) |
Oct 09, 2009 | 32.11 | 32.39 | 31.91 | 32.15 | 1,742,543 | -0.10(-0.31%) |
Oct 08, 2009 | 32.27 | 32.56 | 31.98 | 32.25 | 2,164,020 | +0.11(+0.34%) |
Oct 07, 2009 | 32.03 | 32.24 | 31.79 | 32.14 | 1,515,695 | +0.06(+0.20%) |
Oct 06, 2009 | 31.72 | 32.24 | 31.65 | 32.07 | 1,784,686 | +0.59(+1.88%) |
Oct 05, 2009 | 30.98 | 31.48 | 30.80 | 31.48 | 2,187,794 | +0.53(+1.70%) |
Oct 02, 2009 | 30.37 | 31.28 | 30.26 | 30.95 | 2,462,246 | +0.07(+0.24%) |