Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 38.09 | 37.29 | 37.29 | 37.29 | 1,427,525 | -0.65(-1.72%) |
Dec 30, 2009 | 37.75 | 38.17 | 37.73 | 37.95 | 1,176,766 | -0.01(-0.02%) |
Dec 29, 2009 | 38.06 | 38.27 | 37.90 | 37.95 | 1,567,069 | +0.01(+0.02%) |
Dec 28, 2009 | 37.37 | 37.95 | 37.37 | 37.95 | 2,150,216 | +0.53(+1.41%) |
Dec 24, 2009 | 37.35 | 37.59 | 37.35 | 37.42 | 349,047 | +0.11(+0.30%) |
Dec 23, 2009 | 37.47 | 37.61 | 37.20 | 37.31 | 1,819,672 | -0.16(-0.43%) |
Dec 22, 2009 | 37.74 | 37.92 | 37.39 | 37.47 | 1,679,697 | -0.07(-0.18%) |
Dec 21, 2009 | 37.39 | 37.82 | 37.39 | 37.53 | 1,891,927 | +0.33(+0.88%) |
Dec 18, 2009 | 37.29 | 37.45 | 36.97 | 37.21 | 4,729,690 | +0.21(+0.56%) |
Dec 17, 2009 | 37.05 | 37.20 | 36.85 | 37.00 | 3,144,950 | -0.29(-0.79%) |
Dec 16, 2009 | 37.32 | 37.51 | 37.07 | 37.29 | 2,741,327 | +0.03(+0.07%) |
Dec 15, 2009 | 37.81 | 37.81 | 37.15 | 37.27 | 2,510,328 | -0.55(-1.45%) |
Dec 14, 2009 | 37.05 | 38.05 | 37.05 | 37.81 | 3,516,403 | +0.98(+2.67%) |
Dec 11, 2009 | 36.77 | 37.11 | 36.73 | 36.83 | 2,847,151 | +0.25(+0.68%) |
Dec 10, 2009 | 36.41 | 36.75 | 36.40 | 36.58 | 2,608,728 | +0.26(+0.72%) |
Dec 09, 2009 | 36.66 | 36.89 | 35.99 | 36.32 | 3,207,859 | -0.41(-1.11%) |
Dec 08, 2009 | 37.20 | 37.34 | 36.58 | 36.73 | 3,477,109 | -0.73(-1.94%) |
Dec 07, 2009 | 37.23 | 37.65 | 37.23 | 37.46 | 2,322,606 | +0.14(+0.38%) |
Dec 04, 2009 | 37.13 | 37.85 | 36.87 | 37.32 | 6,297,531 | +0.65(+1.78%) |
Dec 03, 2009 | 37.06 | 37.35 | 36.65 | 36.66 | 3,038,111 | -0.24(-0.65%) |
Dec 02, 2009 | 36.71 | 37.39 | 36.71 | 36.91 | 3,084,256 | +0.01(+0.02%) |
Dec 01, 2009 | 36.66 | 37.08 | 36.66 | 36.90 | 4,652,718 | +0.31(+0.84%) |
Nov 30, 2009 | 36.79 | 36.79 | 36.31 | 36.59 | 2,986,158 | -0.13(-0.36%) |
Nov 27, 2009 | 36.66 | 36.91 | 36.12 | 36.73 | 1,270,572 | -0.60(-1.61%) |
Nov 25, 2009 | 37.37 | 37.42 | 37.10 | 37.33 | 1,812,741 | -0.03(-0.09%) |
Nov 24, 2009 | 37.35 | 37.47 | 37.01 | 37.36 | 1,950,142 | -0.07(-0.18%) |
Nov 23, 2009 | 36.91 | 37.48 | 36.91 | 37.43 | 1,865,055 | +0.70(+1.91%) |
Nov 20, 2009 | 36.38 | 36.78 | 36.26 | 36.73 | 2,635,281 | +0.33(+0.92%) |
Nov 19, 2009 | 37.11 | 37.15 | 36.18 | 36.39 | 3,214,691 | -0.68(-1.84%) |
Nov 18, 2009 | 37.41 | 37.51 | 36.87 | 37.07 | 2,892,026 | -0.34(-0.91%) |
Nov 17, 2009 | 37.34 | 37.51 | 37.17 | 37.41 | 2,041,365 | +0.01(+0.04%) |
Nov 16, 2009 | 37.06 | 37.70 | 36.92 | 37.40 | 4,118,406 | +0.49(+1.34%) |
Nov 13, 2009 | 36.52 | 37.06 | 36.38 | 36.91 | 3,400,967 | +0.44(+1.21%) |
Nov 12, 2009 | 36.60 | 36.68 | 36.30 | 36.46 | 3,120,851 | -0.14(-0.38%) |
Nov 11, 2009 | 36.21 | 36.68 | 36.14 | 36.60 | 3,625,528 | +0.57(+1.59%) |
Nov 10, 2009 | 35.85 | 36.12 | 35.78 | 36.03 | 3,701,282 | +0.02(+0.06%) |
Nov 09, 2009 | 35.76 | 36.15 | 35.54 | 36.01 | 4,281,103 | +1.04(+2.98%) |
Nov 06, 2009 | 34.51 | 35.00 | 33.95 | 34.97 | 3,759,625 | +0.41(+1.20%) |
Nov 05, 2009 | 33.92 | 34.58 | 33.88 | 34.55 | 4,959,312 | +0.85(+2.52%) |
Nov 04, 2009 | 33.59 | 34.17 | 33.42 | 33.71 | 4,107,865 | +0.24(+0.72%) |
Nov 03, 2009 | 33.77 | 33.77 | 33.14 | 33.47 | 4,728,335 | -0.29(-0.85%) |
Nov 02, 2009 | 33.55 | 33.94 | 33.39 | 33.75 | 3,586,026 | +0.28(+0.84%) |
Oct 30, 2009 | 33.59 | 34.12 | 33.43 | 33.47 | 4,693,644 | -0.30(-0.89%) |
Oct 29, 2009 | 33.65 | 33.83 | 33.32 | 33.77 | 4,158,974 | +0.13(+0.38%) |
Oct 28, 2009 | 33.96 | 34.17 | 33.63 | 33.65 | 4,635,973 | -0.34(-1.00%) |
Oct 27, 2009 | 33.93 | 34.18 | 33.76 | 33.99 | 5,738,060 | +0.17(+0.51%) |
Oct 26, 2009 | 33.29 | 34.15 | 33.20 | 33.81 | 6,109,981 | +0.65(+1.97%) |
Oct 23, 2009 | 33.20 | 33.28 | 32.96 | 33.16 | 3,739,781 | -0.22(-0.66%) |
Oct 22, 2009 | 33.01 | 33.44 | 32.95 | 33.38 | 3,275,845 | +0.27(+0.81%) |
Oct 21, 2009 | 34.46 | 34.51 | 33.06 | 33.11 | 6,478,536 | -0.13(-0.40%) |
Oct 20, 2009 | 33.15 | 33.29 | 33.12 | 33.25 | 6,207,983 | -0.93(-2.73%) |
Oct 19, 2009 | 34.07 | 34.43 | 33.81 | 34.18 | 3,872,048 | +0.26(+0.77%) |
Oct 16, 2009 | 33.74 | 34.05 | 33.53 | 33.92 | 4,566,475 | -0.17(-0.49%) |
Oct 15, 2009 | 34.13 | 34.25 | 33.83 | 34.09 | 3,825,291 | -0.07(-0.20%) |
Oct 14, 2009 | 34.13 | 34.31 | 33.88 | 34.15 | 3,794,260 | +0.18(+0.53%) |
Oct 13, 2009 | 34.00 | 34.14 | 33.78 | 33.97 | 2,829,728 | -0.13(-0.39%) |
Oct 12, 2009 | 34.42 | 34.44 | 33.97 | 34.11 | 1,592,476 | -0.11(-0.33%) |
Oct 09, 2009 | 33.55 | 34.22 | 33.55 | 34.22 | 2,206,299 | +0.45(+1.34%) |
Oct 08, 2009 | 33.96 | 34.30 | 33.71 | 33.77 | 5,191,054 | +0.09(+0.28%) |
Oct 07, 2009 | 33.95 | 34.05 | 33.54 | 33.67 | 3,078,432 | -0.33(-0.96%) |
Oct 06, 2009 | 33.79 | 34.03 | 33.70 | 34.00 | 2,870,602 | +0.30(+0.89%) |
Oct 05, 2009 | 33.68 | 33.87 | 33.36 | 33.70 | 3,441,984 | +0.19(+0.58%) |
Oct 02, 2009 | 33.63 | 34.19 | 33.37 | 33.51 | 5,053,689 | +0.07(+0.20%) |