Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.43 | 34.18 | 34.18 | 34.18 | 153,997 | -0.25(-0.73%) |
Dec 30, 2009 | 34.59 | 34.70 | 34.25 | 34.43 | 330,316 | -0.12(-0.34%) |
Dec 29, 2009 | 34.59 | 34.79 | 34.32 | 34.55 | 298,891 | -0.01(-0.03%) |
Dec 28, 2009 | 34.22 | 34.69 | 34.22 | 34.56 | 176,754 | +0.21(+0.60%) |
Dec 24, 2009 | 34.31 | 34.58 | 34.21 | 34.35 | 98,669 | -0.05(-0.16%) |
Dec 23, 2009 | 34.78 | 35.05 | 34.32 | 34.41 | 223,274 | -0.45(-1.30%) |
Dec 22, 2009 | 34.41 | 34.86 | 34.29 | 34.86 | 285,897 | +0.41(+1.18%) |
Dec 21, 2009 | 34.58 | 34.97 | 34.37 | 34.45 | 243,958 | -0.10(-0.29%) |
Dec 18, 2009 | 34.89 | 35.09 | 33.96 | 34.55 | 362,555 | -0.32(-0.91%) |
Dec 17, 2009 | 35.44 | 35.44 | 34.50 | 34.87 | 304,797 | -0.63(-1.78%) |
Dec 16, 2009 | 35.68 | 35.93 | 35.36 | 35.50 | 350,984 | -0.15(-0.43%) |
Dec 15, 2009 | 36.03 | 36.12 | 34.95 | 35.65 | 874,748 | -0.56(-1.55%) |
Dec 14, 2009 | 36.65 | 36.70 | 36.09 | 36.21 | 484,292 | -0.52(-1.43%) |
Dec 11, 2009 | 37.75 | 37.75 | 36.30 | 36.74 | 429,377 | -0.48(-1.29%) |
Dec 10, 2009 | 37.75 | 38.00 | 36.92 | 37.21 | 291,861 | -0.51(-1.36%) |
Dec 09, 2009 | 38.66 | 38.82 | 37.53 | 37.73 | 248,259 | -0.83(-2.16%) |
Dec 08, 2009 | 39.11 | 39.28 | 38.13 | 38.56 | 200,894 | -0.58(-1.48%) |
Dec 07, 2009 | 39.03 | 39.86 | 39.01 | 39.14 | 304,076 | +0.15(+0.39%) |
Dec 04, 2009 | 39.17 | 39.45 | 38.49 | 38.98 | 345,896 | +0.20(+0.51%) |
Dec 03, 2009 | 38.00 | 39.17 | 38.00 | 38.79 | 352,888 | +0.98(+2.60%) |
Dec 02, 2009 | 38.00 | 38.48 | 37.69 | 37.80 | 203,401 | -0.07(-0.19%) |
Dec 01, 2009 | 37.44 | 38.23 | 37.43 | 37.87 | 207,259 | +0.69(+1.85%) |
Nov 30, 2009 | 36.25 | 37.32 | 36.25 | 37.19 | 285,523 | +0.79(+2.18%) |
Nov 27, 2009 | 36.28 | 37.16 | 36.00 | 36.39 | 138,016 | -0.60(-1.61%) |
Nov 25, 2009 | 36.81 | 36.99 | 36.59 | 36.99 | 94,487 | +0.25(+0.69%) |
Nov 24, 2009 | 36.70 | 37.03 | 36.45 | 36.74 | 111,662 | -0.04(-0.10%) |
Nov 23, 2009 | 37.23 | 37.57 | 36.69 | 36.77 | 152,292 | +0.14(+0.37%) |
Nov 20, 2009 | 36.65 | 36.97 | 36.40 | 36.64 | 114,457 | -0.05(-0.12%) |
Nov 19, 2009 | 36.87 | 37.01 | 36.02 | 36.68 | 313,433 | -0.23(-0.64%) |
Nov 18, 2009 | 37.07 | 37.30 | 36.85 | 36.92 | 317,926 | +0.06(+0.17%) |
Nov 17, 2009 | 36.49 | 37.58 | 36.43 | 36.85 | 235,787 | -0.07(-0.20%) |
Nov 16, 2009 | 35.84 | 37.10 | 35.79 | 36.93 | 424,914 | +1.42(+3.99%) |
Nov 13, 2009 | 34.88 | 35.65 | 34.57 | 35.51 | 394,126 | +1.23(+3.58%) |
Nov 12, 2009 | 34.31 | 34.49 | 33.73 | 34.28 | 463,311 | +0.11(+0.32%) |
Nov 11, 2009 | 33.66 | 34.64 | 33.30 | 34.17 | 417,650 | +0.61(+1.83%) |
Nov 10, 2009 | 33.69 | 34.02 | 33.29 | 33.56 | 222,648 | -0.50(-1.46%) |
Nov 09, 2009 | 32.73 | 34.41 | 32.73 | 34.05 | 322,554 | +1.35(+4.11%) |
Nov 06, 2009 | 33.21 | 33.50 | 32.25 | 32.71 | 567,710 | -2.07(-5.95%) |
Nov 05, 2009 | 34.46 | 35.09 | 33.60 | 34.78 | 374,706 | +1.67(+5.05%) |
Nov 04, 2009 | 33.69 | 33.90 | 32.85 | 33.10 | 345,104 | -0.40(-1.19%) |
Nov 03, 2009 | 33.73 | 34.21 | 33.21 | 33.50 | 382,013 | -0.73(-2.14%) |
Nov 02, 2009 | 33.99 | 34.68 | 33.86 | 34.23 | 242,602 | +0.09(+0.26%) |
Oct 30, 2009 | 34.43 | 34.75 | 33.53 | 34.14 | 361,867 | -0.42(-1.23%) |
Oct 29, 2009 | 33.78 | 34.97 | 33.65 | 34.57 | 192,310 | +0.82(+2.44%) |
Oct 28, 2009 | 35.57 | 35.57 | 33.71 | 33.75 | 185,176 | -1.83(-5.15%) |
Oct 27, 2009 | 36.01 | 36.74 | 35.23 | 35.58 | 173,996 | -0.28(-0.78%) |
Oct 26, 2009 | 36.42 | 37.26 | 35.49 | 35.86 | 199,042 | -0.42(-1.15%) |
Oct 23, 2009 | 36.36 | 36.46 | 36.03 | 36.28 | 112,407 | -0.22(-0.59%) |
Oct 22, 2009 | 36.83 | 36.93 | 35.90 | 36.49 | 314,812 | +0.08(+0.22%) |
Oct 21, 2009 | 36.15 | 37.14 | 36.04 | 36.41 | 161,855 | +0.42(+1.15%) |
Oct 20, 2009 | 36.00 | 36.11 | 35.78 | 36.00 | 239,815 | -0.95(-2.57%) |
Oct 19, 2009 | 37.54 | 37.67 | 36.81 | 36.94 | 172,802 | -0.15(-0.41%) |
Oct 16, 2009 | 37.33 | 37.69 | 36.94 | 37.10 | 151,996 | -0.51(-1.35%) |
Oct 15, 2009 | 36.68 | 37.64 | 36.24 | 37.60 | 175,672 | +0.45(+1.22%) |
Oct 14, 2009 | 37.02 | 37.38 | 36.72 | 37.15 | 142,660 | +0.81(+2.24%) |
Oct 13, 2009 | 36.83 | 36.83 | 35.99 | 36.34 | 163,332 | -0.49(-1.32%) |
Oct 12, 2009 | 37.09 | 37.13 | 36.50 | 36.83 | 107,208 | +0.27(+0.74%) |
Oct 09, 2009 | 36.67 | 36.90 | 36.16 | 36.56 | 128,044 | -0.21(-0.57%) |
Oct 08, 2009 | 36.61 | 36.98 | 36.40 | 36.76 | 86,863 | +0.30(+0.82%) |
Oct 07, 2009 | 36.18 | 36.72 | 35.79 | 36.46 | 160,732 | +0.34(+0.95%) |
Oct 06, 2009 | 35.76 | 36.74 | 35.38 | 36.12 | 194,719 | +0.70(+1.99%) |
Oct 05, 2009 | 35.07 | 35.55 | 34.78 | 35.42 | 187,271 | +0.24(+0.69%) |
Oct 02, 2009 | 34.78 | 35.47 | 34.50 | 35.17 | 217,009 | -0.09(-0.26%) |