Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.18 | 31.98 | 31.98 | 31.98 | 249,800 | -0.30(-0.93%) |
Dec 30, 2009 | 32.73 | 33.00 | 31.71 | 32.28 | 467,307 | -0.51(-1.56%) |
Dec 29, 2009 | 32.31 | 32.98 | 32.24 | 32.79 | 452,950 | +0.50(+1.55%) |
Dec 28, 2009 | 32.30 | 32.34 | 31.93 | 32.29 | 312,623 | +0.11(+0.34%) |
Dec 24, 2009 | 32.25 | 32.25 | 31.63 | 32.18 | 117,439 | +0.13(+0.41%) |
Dec 23, 2009 | 31.84 | 32.08 | 31.44 | 32.05 | 882,433 | +0.28(+0.88%) |
Dec 22, 2009 | 31.50 | 31.84 | 30.96 | 31.77 | 1,041,402 | +1.14(+3.72%) |
Dec 21, 2009 | 30.61 | 30.94 | 30.22 | 30.63 | 628,056 | +0.21(+0.69%) |
Dec 18, 2009 | 29.29 | 30.42 | 29.29 | 30.42 | 1,253,514 | +1.28(+4.39%) |
Dec 17, 2009 | 29.94 | 29.94 | 28.90 | 29.14 | 1,149,409 | -0.81(-2.70%) |
Dec 16, 2009 | 30.15 | 30.72 | 29.88 | 29.95 | 990,150 | -0.10(-0.33%) |
Dec 15, 2009 | 29.35 | 30.15 | 29.00 | 30.05 | 1,206,638 | +0.74(+2.52%) |
Dec 14, 2009 | 29.02 | 29.39 | 28.79 | 29.31 | 593,649 | +0.73(+2.55%) |
Dec 11, 2009 | 29.11 | 29.20 | 28.43 | 28.58 | 734,214 | -0.28(-0.97%) |
Dec 10, 2009 | 28.41 | 29.06 | 28.41 | 28.86 | 709,293 | +0.45(+1.58%) |
Dec 09, 2009 | 28.78 | 29.08 | 28.00 | 28.41 | 1,150,596 | -0.44(-1.53%) |
Dec 08, 2009 | 29.38 | 29.65 | 28.66 | 28.85 | 906,603 | -0.75(-2.53%) |
Dec 07, 2009 | 29.10 | 30.17 | 29.10 | 29.60 | 1,250,286 | +0.35(+1.20%) |
Dec 04, 2009 | 30.14 | 30.50 | 27.45 | 29.25 | 3,881,843 | -0.89(-2.95%) |
Dec 03, 2009 | 32.21 | 32.50 | 29.98 | 30.14 | 1,924,353 | -2.08(-6.46%) |
Dec 02, 2009 | 31.60 | 33.26 | 31.60 | 32.22 | 1,418,772 | +0.60(+1.90%) |
Dec 01, 2009 | 31.93 | 32.09 | 29.86 | 31.62 | 3,377,911 | -0.83(-2.56%) |
Nov 30, 2009 | 34.64 | 35.28 | 32.10 | 32.45 | 2,171,396 | -2.34(-6.73%) |
Nov 27, 2009 | 33.86 | 34.86 | 33.86 | 34.79 | 836,477 | +0.06(+0.17%) |
Nov 25, 2009 | 33.22 | 35.20 | 33.17 | 34.73 | 1,776,359 | +1.52(+4.58%) |
Nov 24, 2009 | 31.88 | 33.52 | 31.80 | 33.21 | 1,962,638 | +1.65(+5.23%) |
Nov 23, 2009 | 34.24 | 35.09 | 30.63 | 31.56 | 4,742,646 | -2.24(-6.63%) |
Nov 20, 2009 | 36.85 | 37.35 | 33.06 | 33.80 | 5,546,854 | -3.35(-9.02%) |
Nov 19, 2009 | 39.48 | 39.48 | 36.44 | 37.15 | 1,942,518 | -2.69(-6.75%) |
Nov 18, 2009 | 39.76 | 40.31 | 39.55 | 39.84 | 268,668 | -0.14(-0.35%) |
Nov 17, 2009 | 39.98 | 40.15 | 39.27 | 39.98 | 449,383 | -0.17(-0.42%) |
Nov 16, 2009 | 39.56 | 40.54 | 39.54 | 40.15 | 314,629 | +0.74(+1.88%) |
Nov 13, 2009 | 39.77 | 40.06 | 39.22 | 39.41 | 325,535 | +0.20(+0.51%) |
Nov 12, 2009 | 39.63 | 40.48 | 39.15 | 39.21 | 1,083,543 | -0.38(-0.96%) |
Nov 11, 2009 | 37.62 | 39.89 | 37.46 | 39.59 | 1,201,473 | +2.22(+5.94%) |
Nov 10, 2009 | 37.74 | 37.96 | 37.07 | 37.37 | 432,197 | -0.64(-1.68%) |
Nov 09, 2009 | 37.30 | 38.22 | 36.95 | 38.01 | 545,004 | +1.06(+2.87%) |
Nov 06, 2009 | 36.97 | 37.70 | 36.33 | 36.95 | 337,028 | -0.44(-1.18%) |
Nov 05, 2009 | 36.63 | 37.45 | 36.63 | 37.39 | 504,193 | +0.90(+2.47%) |
Nov 04, 2009 | 35.94 | 36.67 | 35.62 | 36.49 | 774,883 | +0.79(+2.21%) |
Nov 03, 2009 | 34.75 | 35.89 | 34.73 | 35.70 | 805,036 | +0.65(+1.85%) |
Nov 02, 2009 | 36.60 | 37.27 | 34.86 | 35.05 | 998,398 | -1.24(-3.42%) |
Oct 30, 2009 | 36.80 | 37.40 | 36.11 | 36.29 | 707,773 | -0.75(-2.02%) |
Oct 29, 2009 | 37.00 | 37.40 | 36.64 | 37.04 | 770,949 | +0.14(+0.38%) |
Oct 28, 2009 | 37.95 | 38.03 | 36.63 | 36.90 | 1,169,525 | -2.18(-5.58%) |
Oct 27, 2009 | 39.64 | 39.99 | 39.03 | 39.08 | 330,030 | -0.31(-0.79%) |
Oct 26, 2009 | 39.31 | 40.10 | 39.11 | 39.39 | 487,150 | -0.20(-0.51%) |
Oct 23, 2009 | 39.78 | 40.00 | 39.11 | 39.59 | 680,209 | +0.38(+0.97%) |
Oct 22, 2009 | 40.13 | 40.41 | 39.10 | 39.21 | 1,056,421 | -0.85(-2.12%) |
Oct 21, 2009 | 42.20 | 42.59 | 39.75 | 40.06 | 2,793,153 | -3.75(-8.56%) |
Oct 20, 2009 | 43.25 | 44.08 | 42.83 | 43.81 | 760,447 | -0.02(-0.05%) |
Oct 19, 2009 | 43.72 | 43.94 | 43.14 | 43.83 | 391,537 | +0.26(+0.60%) |
Oct 16, 2009 | 43.09 | 43.72 | 42.79 | 43.57 | 562,009 | +0.35(+0.81%) |
Oct 15, 2009 | 42.45 | 43.22 | 42.41 | 43.22 | 496,860 | +0.65(+1.53%) |
Oct 14, 2009 | 41.41 | 42.57 | 40.88 | 42.57 | 642,284 | +1.63(+3.98%) |
Oct 13, 2009 | 39.93 | 41.40 | 39.93 | 40.94 | 1,080,944 | +1.33(+3.36%) |
Oct 12, 2009 | 41.70 | 42.00 | 39.27 | 39.61 | 1,535,351 | -2.32(-5.53%) |
Oct 09, 2009 | 41.59 | 41.93 | 41.25 | 41.93 | 376,730 | +0.44(+1.06%) |
Oct 08, 2009 | 42.19 | 42.42 | 41.31 | 41.49 | 443,086 | -0.47(-1.12%) |
Oct 07, 2009 | 41.00 | 42.08 | 40.67 | 41.96 | 468,327 | +0.81(+1.97%) |
Oct 06, 2009 | 40.14 | 41.53 | 39.37 | 41.15 | 816,816 | +0.90(+2.24%) |
Oct 05, 2009 | 39.97 | 40.36 | 39.13 | 40.25 | 448,417 | +0.32(+0.80%) |
Oct 02, 2009 | 40.35 | 40.52 | 39.92 | 39.93 | 348,037 | -0.61(-1.50%) |