Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.49 | 35.50 | 35.50 | 35.50 | 246,786 | -0.11(-0.31%) |
Dec 30, 2009 | 36.38 | 36.38 | 35.47 | 35.61 | 425,074 | -0.99(-2.69%) |
Dec 29, 2009 | 36.46 | 37.01 | 36.31 | 36.59 | 153,018 | +0.08(+0.21%) |
Dec 28, 2009 | 36.59 | 36.75 | 36.31 | 36.52 | 187,011 | -0.08(-0.21%) |
Dec 24, 2009 | 36.65 | 36.91 | 36.29 | 36.59 | 67,506 | -0.08(-0.23%) |
Dec 23, 2009 | 36.12 | 37.13 | 35.90 | 36.68 | 327,838 | +0.63(+1.75%) |
Dec 22, 2009 | 35.33 | 36.17 | 35.08 | 36.05 | 213,111 | +0.73(+2.07%) |
Dec 21, 2009 | 35.16 | 35.33 | 34.59 | 35.31 | 306,746 | +0.32(+0.91%) |
Dec 18, 2009 | 35.21 | 35.21 | 34.32 | 34.99 | 407,573 | -0.22(-0.62%) |
Dec 17, 2009 | 35.15 | 35.44 | 34.99 | 35.21 | 163,925 | -0.09(-0.26%) |
Dec 16, 2009 | 35.71 | 36.00 | 35.15 | 35.31 | 245,019 | -0.41(-1.16%) |
Dec 15, 2009 | 35.64 | 36.18 | 35.61 | 35.72 | 262,873 | -0.08(-0.24%) |
Dec 14, 2009 | 35.23 | 35.82 | 34.94 | 35.80 | 353,681 | +0.53(+1.50%) |
Dec 11, 2009 | 35.58 | 35.79 | 35.18 | 35.27 | 439,303 | -0.76(-2.10%) |
Dec 10, 2009 | 36.84 | 37.10 | 35.85 | 36.03 | 214,831 | -0.61(-1.68%) |
Dec 09, 2009 | 36.84 | 36.91 | 35.95 | 36.64 | 353,442 | -0.29(-0.78%) |
Dec 08, 2009 | 37.43 | 38.06 | 36.45 | 36.93 | 1,199,791 | +1.21(+3.39%) |
Dec 07, 2009 | 35.53 | 36.30 | 35.19 | 35.72 | 610,727 | +0.15(+0.43%) |
Dec 04, 2009 | 36.01 | 36.11 | 35.09 | 35.57 | 424,585 | +0.03(+0.09%) |
Dec 03, 2009 | 35.89 | 36.32 | 35.52 | 35.53 | 382,162 | -0.17(-0.47%) |
Dec 02, 2009 | 34.87 | 35.82 | 34.87 | 35.70 | 570,553 | +0.78(+2.24%) |
Dec 01, 2009 | 33.99 | 35.32 | 33.99 | 34.92 | 585,407 | +1.09(+3.24%) |
Nov 30, 2009 | 33.50 | 33.84 | 32.97 | 33.82 | 314,696 | +0.22(+0.65%) |
Nov 27, 2009 | 33.47 | 33.84 | 33.27 | 33.61 | 98,112 | -0.51(-1.51%) |
Nov 25, 2009 | 33.92 | 34.27 | 33.59 | 34.12 | 201,411 | +0.20(+0.60%) |
Nov 24, 2009 | 33.98 | 33.98 | 33.64 | 33.92 | 166,763 | -0.14(-0.42%) |
Nov 23, 2009 | 33.47 | 34.21 | 33.23 | 34.06 | 213,685 | +0.88(+2.67%) |
Nov 20, 2009 | 32.61 | 33.20 | 32.61 | 33.18 | 255,645 | +0.35(+1.08%) |
Nov 19, 2009 | 33.07 | 33.07 | 32.30 | 32.82 | 385,124 | -0.25(-0.76%) |
Nov 18, 2009 | 33.39 | 33.39 | 32.84 | 33.07 | 193,922 | -0.22(-0.66%) |
Nov 17, 2009 | 33.49 | 33.55 | 32.98 | 33.29 | 223,253 | -0.39(-1.15%) |
Nov 16, 2009 | 34.06 | 34.06 | 33.44 | 33.68 | 271,024 | -0.21(-0.62%) |
Nov 13, 2009 | 32.73 | 33.93 | 32.67 | 33.89 | 359,494 | +0.49(+1.46%) |
Nov 12, 2009 | 33.39 | 33.66 | 33.27 | 33.40 | 286,455 | +0.03(+0.08%) |
Nov 11, 2009 | 32.82 | 33.56 | 32.71 | 33.38 | 285,985 | +0.83(+2.53%) |
Nov 10, 2009 | 32.75 | 33.01 | 32.38 | 32.55 | 412,248 | -0.27(-0.82%) |
Nov 09, 2009 | 32.02 | 32.83 | 31.87 | 32.82 | 244,817 | +1.04(+3.29%) |
Nov 06, 2009 | 31.67 | 31.95 | 31.22 | 31.78 | 320,924 | -0.20(-0.63%) |
Nov 05, 2009 | 31.94 | 32.04 | 31.49 | 31.98 | 132,188 | +0.23(+0.72%) |
Nov 04, 2009 | 31.70 | 31.90 | 31.42 | 31.75 | 246,868 | +0.05(+0.16%) |
Nov 03, 2009 | 30.93 | 31.74 | 30.69 | 31.70 | 376,273 | +0.72(+2.31%) |
Nov 02, 2009 | 30.89 | 31.31 | 30.61 | 30.99 | 423,818 | +0.18(+0.57%) |
Oct 30, 2009 | 31.42 | 31.75 | 30.80 | 30.81 | 339,119 | -0.86(-2.71%) |
Oct 29, 2009 | 31.80 | 32.40 | 31.40 | 31.67 | 407,138 | +0.02(+0.05%) |
Oct 28, 2009 | 31.37 | 32.28 | 31.37 | 31.65 | 296,523 | +0.09(+0.29%) |
Oct 27, 2009 | 31.09 | 31.85 | 31.09 | 31.56 | 235,426 | +0.30(+0.97%) |
Oct 26, 2009 | 31.78 | 32.38 | 31.15 | 31.26 | 395,187 | -0.53(-1.67%) |
Oct 23, 2009 | 31.87 | 32.69 | 31.60 | 31.79 | 479,418 | -0.58(-1.80%) |
Oct 22, 2009 | 31.09 | 32.44 | 30.50 | 32.37 | 666,914 | +1.15(+3.70%) |
Oct 21, 2009 | 31.15 | 31.53 | 30.97 | 31.21 | 380,726 | +0.10(+0.32%) |
Oct 20, 2009 | 30.78 | 31.14 | 30.59 | 31.11 | 438,049 | +0.20(+0.65%) |
Oct 19, 2009 | 30.99 | 31.37 | 30.48 | 30.91 | 618,019 | -1.09(-3.39%) |
Oct 16, 2009 | 31.87 | 32.28 | 31.65 | 32.00 | 225,113 | -0.03(-0.11%) |
Oct 15, 2009 | 31.88 | 32.15 | 31.53 | 32.03 | 295,584 | +0.03(+0.08%) |
Oct 14, 2009 | 32.38 | 32.49 | 31.45 | 32.01 | 252,617 | -0.03(-0.08%) |
Oct 13, 2009 | 31.98 | 32.11 | 31.45 | 32.03 | 226,288 | -0.07(-0.21%) |
Oct 12, 2009 | 32.33 | 32.45 | 31.62 | 32.10 | 447,728 | -0.35(-1.09%) |
Oct 09, 2009 | 31.58 | 32.55 | 31.58 | 32.45 | 311,187 | +0.77(+2.42%) |
Oct 08, 2009 | 31.50 | 31.87 | 31.19 | 31.69 | 258,834 | +0.39(+1.24%) |
Oct 07, 2009 | 30.93 | 31.32 | 30.57 | 31.30 | 136,314 | +0.38(+1.23%) |
Oct 06, 2009 | 30.73 | 31.17 | 30.39 | 30.92 | 258,084 | +0.28(+0.91%) |
Oct 05, 2009 | 31.19 | 31.31 | 30.49 | 30.64 | 438,576 | -0.36(-1.17%) |
Oct 02, 2009 | 30.99 | 31.45 | 30.77 | 31.00 | 157,277 | -0.28(-0.89%) |